KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 685.00
-37.00 (-5.12%)
At close: May 20, 2026
KS Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 815.00 | 846.00 | 780.00 | 797.00 | 797.00 | -2.09% | 472,196 |
| May 8, 2026 | 809.00 | 827.00 | 798.00 | 814.00 | 814.00 | 1.50% | 194,494 |
| May 7, 2026 | 797.00 | 816.00 | 790.00 | 802.00 | 802.00 | 0.50% | 319,364 |
| May 6, 2026 | 794.00 | 823.00 | 785.00 | 798.00 | 798.00 | -2.92% | 340,549 |
| May 4, 2026 | 811.00 | 866.00 | 805.00 | 822.00 | 822.00 | 1.73% | 346,836 |
| Apr 30, 2026 | 829.00 | 829.00 | 797.00 | 808.00 | 808.00 | -1.34% | 148,853 |
| Apr 29, 2026 | 809.00 | 839.00 | 785.00 | 819.00 | 819.00 | 1.24% | 355,399 |
| Apr 28, 2026 | 835.00 | 860.00 | 800.00 | 809.00 | 809.00 | -2.53% | 244,116 |
| Apr 27, 2026 | 820.00 | 868.00 | 800.00 | 830.00 | 830.00 | 1.22% | 486,057 |
| Apr 24, 2026 | 844.00 | 850.00 | 808.00 | 820.00 | 820.00 | -2.84% | 349,892 |
| Apr 23, 2026 | 804.00 | 935.00 | 791.00 | 844.00 | 844.00 | 7.93% | 2,200,238 |
| Apr 22, 2026 | 880.00 | 886.00 | 722.00 | 782.00 | 782.00 | -11.04% | 1,961,370 |
| Apr 21, 2026 | 891.00 | 902.00 | 875.00 | 879.00 | 879.00 | -0.34% | 179,154 |
| Apr 20, 2026 | 946.00 | 946.00 | 870.00 | 882.00 | 882.00 | -2.97% | 504,193 |
| Apr 17, 2026 | 870.00 | 947.00 | 841.00 | 909.00 | 909.00 | 5.57% | 606,320 |
| Apr 16, 2026 | 861.00 | 891.00 | 838.00 | 861.00 | 861.00 | - | 397,440 |
| Apr 15, 2026 | 916.00 | 927.00 | 858.00 | 861.00 | 861.00 | -5.18% | 727,358 |
| Apr 14, 2026 | 904.00 | 965.00 | 900.00 | 908.00 | 908.00 | 0.67% | 466,827 |
| Apr 13, 2026 | 933.00 | 933.00 | 887.00 | 902.00 | 902.00 | -3.32% | 488,154 |
| Apr 10, 2026 | 955.00 | 984.00 | 930.00 | 933.00 | 933.00 | -2.20% | 263,235 |
| Apr 9, 2026 | 990.00 | 990.00 | 950.00 | 954.00 | 954.00 | -2.65% | 113,379 |
| Apr 8, 2026 | 995.00 | 996.00 | 946.00 | 980.00 | 980.00 | 3.59% | 172,506 |
| Apr 7, 2026 | 974.00 | 1,005.00 | 941.00 | 946.00 | 946.00 | -2.87% | 286,102 |
| Apr 6, 2026 | 1,010.00 | 1,012.00 | 974.00 | 974.00 | 974.00 | -2.60% | 343,066 |
| Apr 3, 2026 | 1,001.00 | 1,035.00 | 991.00 | 1,000.00 | 1,000.00 | 0.91% | 177,403 |
| Apr 2, 2026 | 1,029.00 | 1,050.00 | 991.00 | 991.00 | 991.00 | -3.41% | 364,972 |
| Apr 1, 2026 | 1,018.00 | 1,059.00 | 1,018.00 | 1,026.00 | 1,026.00 | 1.79% | 184,972 |
| Mar 31, 2026 | 1,004.00 | 1,025.00 | 992.00 | 1,008.00 | 1,008.00 | 0.40% | 289,928 |
| Mar 30, 2026 | 1,032.00 | 1,058.00 | 1,004.00 | 1,004.00 | 1,004.00 | -5.28% | 198,979 |
| Mar 27, 2026 | 1,073.00 | 1,090.00 | 1,047.00 | 1,060.00 | 1,060.00 | -3.20% | 247,549 |
| Mar 26, 2026 | 1,143.00 | 1,199.00 | 1,087.00 | 1,095.00 | 1,095.00 | -4.03% | 243,305 |
| Mar 25, 2026 | 1,290.00 | 1,300.00 | 1,120.00 | 1,141.00 | 1,141.00 | -6.09% | 722,534 |
| Mar 24, 2026 | 1,159.00 | 1,270.00 | 1,159.00 | 1,215.00 | 1,215.00 | 5.01% | 926,301 |
| Mar 23, 2026 | 1,183.00 | 1,184.00 | 1,110.00 | 1,157.00 | 1,157.00 | -2.12% | 473,219 |
| Mar 20, 2026 | 1,056.00 | 1,219.00 | 1,056.00 | 1,182.00 | 1,182.00 | 11.93% | 1,268,431 |
| Mar 19, 2026 | 1,018.00 | 1,099.00 | 995.00 | 1,056.00 | 1,056.00 | 3.63% | 487,356 |
| Mar 18, 2026 | 1,020.00 | 1,042.00 | 1,011.00 | 1,019.00 | 1,019.00 | -0.10% | 212,128 |
| Mar 17, 2026 | 1,058.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 159,857 |
| Mar 16, 2026 | 1,044.00 | 1,058.00 | 1,001.00 | 1,027.00 | 1,027.00 | -1.63% | 357,504 |
| Mar 13, 2026 | 1,068.00 | 1,109.00 | 1,030.00 | 1,044.00 | 1,044.00 | -2.25% | 417,891 |
| Mar 12, 2026 | 1,084.00 | 1,084.00 | 1,052.00 | 1,068.00 | 1,068.00 | - | 194,093 |
| Mar 11, 2026 | 1,080.00 | 1,088.00 | 1,045.00 | 1,068.00 | 1,068.00 | 0.19% | 203,442 |
| Mar 10, 2026 | 1,085.00 | 1,135.00 | 1,052.00 | 1,066.00 | 1,066.00 | -1.30% | 465,532 |