KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 1,427.00
-159.00 (-10.03%)
At close: Oct 8, 2026
KS Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 146,766 |
| 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% | 271,389 |
| 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% | 1,256,413 |
| 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% | 332,561 |
| Sep 10, 2026 | 1,236.00 | 1,606.00 | 1,236.00 | 1,430.00 | 1,430.00 | 15.70% | 2,320,349 |
| Sep 9, 2026 | 1,263.00 | 1,349.00 | 1,231.00 | 1,236.00 | 1,236.00 | -2.22% | 223,876 |
| Sep 8, 2026 | 1,283.00 | 1,283.00 | 1,164.00 | 1,264.00 | 1,264.00 | -1.48% | 419,360 |
| 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% | 32,933 |
| Sep 1, 2026 | 840.00 | 840.00 | 770.00 | 783.00 | 783.00 | 1.03% | 103,847 |
| Aug 31, 2026 | 815.00 | 816.00 | 758.00 | 775.00 | 775.00 | -0.77% | 86,699 |
| Aug 28, 2026 | 708.00 | 814.00 | 702.00 | 781.00 | 781.00 | 10.31% | 227,152 |
| Aug 27, 2026 | 724.00 | 739.00 | 699.00 | 708.00 | 708.00 | -2.21% | 89,564 |
| Aug 26, 2026 | 739.00 | 788.00 | 715.00 | 724.00 | 724.00 | -2.16% | 116,771 |
| Aug 25, 2026 | 708.00 | 810.00 | 708.00 | 740.00 | 740.00 | -2.37% | 84,319 |
| Aug 24, 2026 | 720.00 | 823.00 | 714.00 | 758.00 | 758.00 | 2.71% | 166,163 |
| Aug 21, 2026 | 798.00 | 867.00 | 708.00 | 738.00 | 738.00 | -6.46% | 311,537 |
| Aug 20, 2026 | 724.00 | 899.00 | 702.00 | 789.00 | 789.00 | 13.20% | 911,003 |
| Aug 19, 2026 | 700.00 | 906.00 | 697.00 | 697.00 | 697.00 | - | 734,537 |
| Aug 18, 2026 | 851.00 | 851.00 | 680.00 | 697.00 | 697.00 | -43.97% | 360,034 |
| Jul 23, 2026 | 1,256.00 | 1,468.00 | 996.00 | 1,244.00 | 1,244.00 | -0.96% | 595,676 |
| Jul 22, 2026 | 1,420.00 | 1,528.00 | 1,212.00 | 1,256.00 | 1,256.00 | -13.26% | 153,675 |
| Jul 21, 2026 | 1,468.00 | 1,528.00 | 1,428.00 | 1,448.00 | 1,448.00 | -1.36% | 48,522 |
| Jul 20, 2026 | 1,536.00 | 1,592.00 | 1,456.00 | 1,468.00 | 1,468.00 | -4.43% | 30,993 |
| Jul 16, 2026 | 1,536.00 | 1,584.00 | 1,408.00 | 1,536.00 | 1,536.00 | 4.92% | 57,134 |
| Jul 15, 2026 | 1,516.00 | 1,596.00 | 1,440.00 | 1,464.00 | 1,464.00 | - | 39,645 |
| Jul 14, 2026 | 1,636.00 | 1,636.00 | 1,420.00 | 1,464.00 | 1,464.00 | -4.69% | 102,536 |
| Jul 13, 2026 | 1,504.00 | 1,680.00 | 1,504.00 | 1,536.00 | 1,536.00 | 2.67% | 89,264 |
| Jul 10, 2026 | 1,324.00 | 1,544.00 | 1,324.00 | 1,496.00 | 1,496.00 | 12.99% | 76,325 |
| Jul 9, 2026 | 1,452.00 | 1,532.00 | 1,300.00 | 1,324.00 | 1,324.00 | -8.82% | 126,522 |
| Jul 8, 2026 | 1,556.00 | 1,556.00 | 1,452.00 | 1,452.00 | 1,452.00 | -4.22% | 46,571 |
| Jul 7, 2026 | 1,516.00 | 1,676.00 | 1,496.00 | 1,516.00 | 1,516.00 | 0.26% | 73,287 |
| Jul 6, 2026 | 1,584.00 | 1,624.00 | 1,492.00 | 1,512.00 | 1,512.00 | -5.50% | 36,800 |
| Jul 3, 2026 | 1,532.00 | 1,640.00 | 1,496.00 | 1,600.00 | 1,600.00 | 4.44% | 49,094 |
| Jul 2, 2026 | 1,564.00 | 1,680.00 | 1,528.00 | 1,532.00 | 1,532.00 | -4.73% | 65,891 |
| Jul 1, 2026 | 1,620.00 | 1,660.00 | 1,540.00 | 1,608.00 | 1,608.00 | -0.25% | 84,078 |