KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 311.00
-3.00 (-0.96%)
At close: Jul 23, 2026
KS Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 314.00 | 367.00 | 249.00 | 311.00 | 311.00 | -0.96% | 2,382,707 |
| Jul 22, 2026 | 355.00 | 382.00 | 303.00 | 314.00 | 314.00 | -13.26% | 614,702 |
| Jul 21, 2026 | 367.00 | 382.00 | 357.00 | 362.00 | 362.00 | -1.36% | 194,090 |
| Jul 20, 2026 | 384.00 | 398.00 | 364.00 | 367.00 | 367.00 | -4.43% | 123,972 |
| Jul 16, 2026 | 384.00 | 396.00 | 352.00 | 384.00 | 384.00 | 4.92% | 226,505 |
| Jul 15, 2026 | 379.00 | 399.00 | 360.00 | 366.00 | 366.00 | - | 158,580 |
| Jul 14, 2026 | 409.00 | 409.00 | 355.00 | 366.00 | 366.00 | -4.69% | 311,807 |
| Jul 13, 2026 | 376.00 | 420.00 | 376.00 | 384.00 | 384.00 | 2.67% | 357,058 |
| Jul 10, 2026 | 331.00 | 386.00 | 331.00 | 374.00 | 374.00 | 12.99% | 305,260 |
| Jul 9, 2026 | 363.00 | 383.00 | 325.00 | 331.00 | 331.00 | -8.82% | 506,091 |
| Jul 8, 2026 | 389.00 | 389.00 | 363.00 | 363.00 | 363.00 | -4.22% | 186,071 |
| Jul 7, 2026 | 379.00 | 419.00 | 374.00 | 379.00 | 379.00 | 0.26% | 293,149 |
| Jul 6, 2026 | 396.00 | 406.00 | 373.00 | 378.00 | 378.00 | -5.50% | 147,203 |
| Jul 3, 2026 | 383.00 | 410.00 | 374.00 | 400.00 | 400.00 | 4.44% | 196,377 |
| Jul 2, 2026 | 391.00 | 420.00 | 382.00 | 383.00 | 383.00 | -4.73% | 259,062 |
| Jul 1, 2026 | 405.00 | 415.00 | 385.00 | 402.00 | 402.00 | -0.25% | 335,964 |
| Jun 30, 2026 | 377.00 | 440.00 | 370.00 | 403.00 | 403.00 | 6.90% | 529,984 |
| Jun 29, 2026 | 369.00 | 408.00 | 362.00 | 377.00 | 377.00 | 1.34% | 843,932 |
| Jun 26, 2026 | 384.00 | 445.00 | 360.00 | 372.00 | 372.00 | -3.38% | 1,213,794 |
| Jun 25, 2026 | 417.00 | 437.00 | 364.00 | 385.00 | 385.00 | -24.21% | 2,823,706 |
| Jun 24, 2026 | 510.00 | 518.00 | 480.00 | 508.00 | 508.00 | -1.17% | 228,303 |
| Jun 23, 2026 | 560.00 | 560.00 | 487.00 | 514.00 | 514.00 | -9.82% | 348,422 |
| Jun 22, 2026 | 571.00 | 571.00 | 490.00 | 570.00 | 570.00 | -0.18% | 450,697 |
| Jun 19, 2026 | 616.00 | 616.00 | 558.00 | 571.00 | 571.00 | -8.35% | 105,938 |
| Jun 18, 2026 | 624.00 | 625.00 | 579.00 | 623.00 | 623.00 | -0.16% | 167,943 |
| Jun 17, 2026 | 617.00 | 653.00 | 610.00 | 624.00 | 624.00 | 1.13% | 168,377 |
| Jun 16, 2026 | 648.00 | 660.00 | 610.00 | 617.00 | 617.00 | -6.66% | 253,306 |
| Jun 15, 2026 | 589.00 | 731.00 | 542.00 | 661.00 | 661.00 | 17.41% | 1,194,825 |
| Jun 12, 2026 | 552.00 | 600.00 | 552.00 | 563.00 | 563.00 | 1.99% | 173,650 |
| Jun 11, 2026 | 519.00 | 571.00 | 489.00 | 552.00 | 552.00 | 6.36% | 313,584 |
| Jun 10, 2026 | 554.00 | 573.00 | 496.00 | 519.00 | 519.00 | -6.32% | 372,803 |
| Jun 9, 2026 | 578.00 | 615.00 | 540.00 | 554.00 | 554.00 | -4.15% | 450,403 |
| Jun 8, 2026 | 642.00 | 672.00 | 569.00 | 578.00 | 578.00 | -11.89% | 269,729 |
| Jun 5, 2026 | 705.00 | 705.00 | 655.00 | 656.00 | 656.00 | -6.95% | 243,770 |
| Jun 4, 2026 | 713.00 | 735.00 | 704.00 | 705.00 | 705.00 | -0.70% | 130,879 |
| Jun 2, 2026 | 764.00 | 780.00 | 700.00 | 710.00 | 710.00 | -7.07% | 275,642 |
| Jun 1, 2026 | 715.00 | 782.00 | 693.00 | 764.00 | 764.00 | 6.85% | 376,392 |
| May 29, 2026 | 742.00 | 745.00 | 697.00 | 715.00 | 715.00 | -2.85% | 257,248 |
| May 28, 2026 | 707.00 | 815.00 | 686.00 | 736.00 | 736.00 | 4.40% | 1,073,460 |
| May 27, 2026 | 749.00 | 750.00 | 681.00 | 705.00 | 705.00 | -6.37% | 473,373 |
| May 26, 2026 | 729.00 | 847.00 | 690.00 | 753.00 | 753.00 | 9.13% | 2,316,387 |
| May 22, 2026 | 719.00 | 719.00 | 671.00 | 690.00 | 690.00 | 0.15% | 243,470 |
| May 21, 2026 | 686.00 | 722.00 | 665.00 | 689.00 | 689.00 | 0.58% | 292,141 |
| May 20, 2026 | 740.00 | 749.00 | 670.00 | 685.00 | 685.00 | -5.12% | 161,375 |
| May 19, 2026 | 704.00 | 730.00 | 671.00 | 722.00 | 722.00 | 2.56% | 284,351 |
| May 18, 2026 | 753.00 | 765.00 | 678.00 | 704.00 | 704.00 | -6.51% | 390,946 |
| May 15, 2026 | 784.00 | 785.00 | 740.00 | 753.00 | 753.00 | -3.95% | 184,219 |
| May 14, 2026 | 814.00 | 823.00 | 665.00 | 784.00 | 784.00 | -3.69% | 702,586 |
| May 13, 2026 | 798.00 | 840.00 | 777.00 | 814.00 | 814.00 | 2.78% | 417,826 |
| May 12, 2026 | 797.00 | 808.00 | 779.00 | 792.00 | 792.00 | -0.63% | 413,511 |