KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 997.00
+52.00 (5.50%)
At close: Nov 2, 2026
KS Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 973.00 | 1,030.00 | 950.00 | 997.00 | 997.00 | 5.50% | 31,888 |
| Oct 30, 2026 | 972.00 | 977.00 | 940.00 | 945.00 | 945.00 | -2.78% | 14,675 |
| Oct 29, 2026 | 991.00 | 1,027.00 | 972.00 | 972.00 | 972.00 | -2.11% | 26,826 |
| Oct 28, 2026 | 1,014.00 | 1,024.00 | 993.00 | 993.00 | 993.00 | -2.07% | 39,136 |
| Oct 27, 2026 | 986.00 | 1,025.00 | 977.00 | 1,014.00 | 1,014.00 | 2.84% | 18,944 |
| Oct 26, 2026 | 999.00 | 1,038.00 | 980.00 | 986.00 | 986.00 | -1.30% | 26,343 |
| Oct 23, 2026 | 1,000.00 | 1,041.00 | 942.00 | 999.00 | 999.00 | -0.10% | 40,813 |
| Oct 22, 2026 | 1,201.00 | 1,201.00 | 815.00 | 1,000.00 | 1,000.00 | -8.84% | 40,999 |
| Oct 21, 2026 | 1,193.00 | 1,193.00 | 1,074.00 | 1,097.00 | 1,097.00 | 1.76% | 47,860 |
| Oct 20, 2026 | 1,220.00 | 1,220.00 | 1,058.00 | 1,078.00 | 1,078.00 | -2.09% | 69,904 |
| Oct 19, 2026 | 1,242.00 | 1,242.00 | 1,083.00 | 1,101.00 | 1,101.00 | -7.63% | 90,674 |
| Oct 16, 2026 | 1,205.00 | 1,286.00 | 1,162.00 | 1,192.00 | 1,192.00 | -1.16% | 29,364 |
| Oct 15, 2026 | 1,333.00 | 1,333.00 | 1,181.00 | 1,206.00 | 1,206.00 | -7.94% | 39,267 |
| Oct 14, 2026 | 1,314.00 | 1,388.00 | 1,269.00 | 1,310.00 | 1,310.00 | -0.30% | 18,290 |
| Oct 13, 2026 | 1,418.00 | 1,500.00 | 1,314.00 | 1,314.00 | 1,314.00 | -7.33% | 61,871 |
| Oct 12, 2026 | 1,440.00 | 1,500.00 | 1,337.00 | 1,418.00 | 1,418.00 | -0.63% | 54,987 |
| Oct 8, 2026 | 1,542.00 | 1,574.00 | 1,409.00 | 1,427.00 | 1,427.00 | -10.03% | 72,235 |
| Oct 7, 2026 | 1,518.00 | 1,646.00 | 1,420.00 | 1,586.00 | 1,586.00 | 4.48% | 82,459 |
| Oct 6, 2026 | 1,505.00 | 1,537.00 | 1,425.00 | 1,518.00 | 1,518.00 | - | 44,370 |
| Oct 2, 2026 | 1,500.00 | 1,572.00 | 1,403.00 | 1,518.00 | 1,518.00 | 1.20% | 67,151 |
| Oct 1, 2026 | 1,450.00 | 1,515.00 | 1,331.00 | 1,500.00 | 1,500.00 | 3.95% | 141,923 |
| Sep 30, 2026 | 1,700.00 | 1,720.00 | 1,442.00 | 1,443.00 | 1,443.00 | -12.55% | 156,631 |
| Sep 29, 2026 | 1,550.00 | 1,773.00 | 1,451.00 | 1,650.00 | 1,650.00 | 6.45% | 119,538 |
| Sep 28, 2026 | 1,465.00 | 1,550.00 | 1,413.00 | 1,550.00 | 1,550.00 | 17.34% | 214,245 |
| Sep 23, 2026 | 1,280.00 | 1,510.00 | 1,100.00 | 1,321.00 | 1,321.00 | -4.21% | 506,178 |
| Sep 22, 2026 | 1,970.00 | 1,990.00 | 1,379.00 | 1,379.00 | 1,379.00 | -30.00% | 146,976 |
| Sep 21, 2026 | 2,040.00 | 2,075.00 | 1,890.00 | 1,970.00 | 1,970.00 | -5.06% | 276,075 |
| Sep 18, 2026 | 2,040.00 | 2,240.00 | 1,990.00 | 2,075.00 | 2,075.00 | 4.01% | 272,393 |
| Sep 17, 2026 | 2,090.00 | 2,130.00 | 1,883.00 | 1,995.00 | 1,995.00 | -3.39% | 260,646 |
| Sep 15, 2026 | 2,100.00 | 2,305.00 | 1,950.00 | 2,065.00 | 2,065.00 | 8.46% | 1,256,423 |
| Sep 14, 2026 | 1,904.00 | 1,904.00 | 1,753.00 | 1,904.00 | 1,904.00 | 29.97% | 638,996 |
| Sep 11, 2026 | 1,500.00 | 1,500.00 | 1,360.00 | 1,465.00 | 1,465.00 | 2.45% | 343,228 |
| Sep 10, 2026 | 1,236.00 | 1,606.00 | 1,236.00 | 1,430.00 | 1,430.00 | 15.70% | 2,332,637 |
| Sep 9, 2026 | 1,263.00 | 1,349.00 | 1,231.00 | 1,236.00 | 1,236.00 | -2.22% | 235,527 |
| Sep 8, 2026 | 1,283.00 | 1,283.00 | 1,164.00 | 1,264.00 | 1,264.00 | -1.48% | 419,989 |
| Sep 7, 2026 | 1,265.00 | 1,422.00 | 1,186.00 | 1,283.00 | 1,283.00 | 17.28% | 4,110,641 |
| Sep 4, 2026 | 844.00 | 1,094.00 | 837.00 | 1,094.00 | 1,094.00 | 29.93% | 1,124,288 |
| Sep 3, 2026 | 776.00 | 1,000.00 | 730.00 | 842.00 | 842.00 | 8.51% | 1,438,441 |
| Sep 2, 2026 | 783.00 | 799.00 | 753.00 | 776.00 | 776.00 | -0.89% | 33,770 |
| Sep 1, 2026 | 840.00 | 840.00 | 770.00 | 783.00 | 783.00 | 1.03% | 103,876 |
| Aug 31, 2026 | 815.00 | 816.00 | 758.00 | 775.00 | 775.00 | -0.77% | 86,742 |
| Aug 28, 2026 | 708.00 | 814.00 | 702.00 | 781.00 | 781.00 | 10.31% | 227,165 |
| Aug 27, 2026 | 724.00 | 739.00 | 699.00 | 708.00 | 708.00 | -2.21% | 89,570 |
| Aug 26, 2026 | 739.00 | 788.00 | 715.00 | 724.00 | 724.00 | -2.16% | 116,773 |
| Aug 25, 2026 | 708.00 | 810.00 | 708.00 | 740.00 | 740.00 | -2.37% | 84,335 |
| Aug 24, 2026 | 720.00 | 823.00 | 714.00 | 758.00 | 758.00 | 2.71% | 166,389 |
| Aug 21, 2026 | 798.00 | 867.00 | 708.00 | 738.00 | 738.00 | -6.46% | 311,544 |
| Aug 20, 2026 | 724.00 | 899.00 | 702.00 | 789.00 | 789.00 | 13.20% | 911,620 |
| Aug 19, 2026 | 700.00 | 906.00 | 697.00 | 697.00 | 697.00 | - | 745,828 |
| Aug 18, 2026 | 851.00 | 851.00 | 680.00 | 697.00 | 697.00 | -43.97% | 360,939 |