KS Industry Co., Ltd. (KOSDAQ:101000)
South Korea · Delayed Price · Currency is KRW 758.00
+20.00 (2.71%)
At close: Aug 24, 2026
KS Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,508.00 | 1,760.00 | 1,480.00 | 1,612.00 | 1,612.00 | 6.90% | 132,496 |
| Jun 29, 2026 | 1,476.00 | 1,632.00 | 1,448.00 | 1,508.00 | 1,508.00 | 1.34% | 211,006 |
| Jun 26, 2026 | 1,536.00 | 1,780.00 | 1,440.00 | 1,488.00 | 1,488.00 | -3.38% | 303,926 |
| Jun 25, 2026 | 1,668.00 | 1,748.00 | 1,456.00 | 1,540.00 | 1,540.00 | -24.21% | 706,312 |
| Jun 24, 2026 | 2,040.00 | 2,072.00 | 1,920.00 | 2,032.00 | 2,032.00 | -1.17% | 57,075 |
| Jun 23, 2026 | 2,240.00 | 2,240.00 | 1,948.00 | 2,056.00 | 2,056.00 | -9.82% | 87,105 |
| Jun 22, 2026 | 2,284.00 | 2,284.00 | 1,960.00 | 2,280.00 | 2,280.00 | -0.18% | 112,976 |
| Jun 19, 2026 | 2,464.00 | 2,464.00 | 2,232.00 | 2,284.00 | 2,284.00 | -8.35% | 26,485 |
| Jun 18, 2026 | 2,496.00 | 2,500.00 | 2,316.00 | 2,492.00 | 2,492.00 | -0.16% | 41,986 |
| Jun 17, 2026 | 2,468.00 | 2,612.00 | 2,440.00 | 2,496.00 | 2,496.00 | 1.13% | 42,162 |
| Jun 16, 2026 | 2,592.00 | 2,640.00 | 2,440.00 | 2,468.00 | 2,468.00 | -6.66% | 63,326 |
| Jun 15, 2026 | 2,356.00 | 2,924.00 | 2,168.00 | 2,644.00 | 2,644.00 | 17.41% | 298,706 |
| Jun 12, 2026 | 2,208.00 | 2,400.00 | 2,208.00 | 2,252.00 | 2,252.00 | 1.99% | 43,517 |
| Jun 11, 2026 | 2,076.00 | 2,284.00 | 1,956.00 | 2,208.00 | 2,208.00 | 6.36% | 78,428 |
| Jun 10, 2026 | 2,216.00 | 2,292.00 | 1,984.00 | 2,076.00 | 2,076.00 | -6.32% | 93,293 |
| Jun 9, 2026 | 2,312.00 | 2,460.00 | 2,160.00 | 2,216.00 | 2,216.00 | -4.15% | 113,019 |
| Jun 8, 2026 | 2,568.00 | 2,688.00 | 2,276.00 | 2,312.00 | 2,312.00 | -11.89% | 67,894 |
| Jun 5, 2026 | 2,820.00 | 2,820.00 | 2,620.00 | 2,624.00 | 2,624.00 | -6.95% | 60,942 |
| Jun 4, 2026 | 2,852.00 | 2,940.00 | 2,816.00 | 2,820.00 | 2,820.00 | -0.70% | 32,719 |
| Jun 2, 2026 | 3,056.00 | 3,120.00 | 2,800.00 | 2,840.00 | 2,840.00 | -7.07% | 69,236 |
| Jun 1, 2026 | 2,860.00 | 3,128.00 | 2,772.00 | 3,056.00 | 3,056.00 | 6.85% | 94,098 |
| May 29, 2026 | 2,968.00 | 2,980.00 | 2,788.00 | 2,860.00 | 2,860.00 | -2.85% | 64,314 |
| May 28, 2026 | 2,828.00 | 3,260.00 | 2,744.00 | 2,944.00 | 2,944.00 | 4.40% | 268,490 |
| May 27, 2026 | 2,996.00 | 3,000.00 | 2,724.00 | 2,820.00 | 2,820.00 | -6.37% | 118,360 |
| May 26, 2026 | 2,916.00 | 3,388.00 | 2,760.00 | 3,012.00 | 3,012.00 | 9.13% | 579,096 |
| May 22, 2026 | 2,876.00 | 2,876.00 | 2,684.00 | 2,760.00 | 2,760.00 | 0.15% | 60,868 |
| May 21, 2026 | 2,744.00 | 2,888.00 | 2,660.00 | 2,756.00 | 2,756.00 | 0.58% | 73,090 |
| May 20, 2026 | 2,960.00 | 2,996.00 | 2,680.00 | 2,740.00 | 2,740.00 | -5.12% | 40,808 |
| May 19, 2026 | 2,816.00 | 2,920.00 | 2,684.00 | 2,888.00 | 2,888.00 | 2.56% | 71,087 |