K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,780.00
+190.00 (4.14%)
Oct 31, 2025, 3:30 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,590.004,930.004,585.004,850.004,850.005.66%113,606
Oct 30, 20254,685.005,000.004,590.004,590.004,590.00-2.03%151,858
Oct 29, 20254,835.004,835.004,675.004,685.004,685.00-3.10%110,968
Oct 28, 20254,815.004,880.004,770.004,835.004,835.000.42%57,413
Oct 27, 20254,825.004,875.004,755.004,815.004,815.000.21%54,926
Oct 24, 20254,940.004,940.004,805.004,805.004,805.00-0.93%68,618
Oct 23, 20255,060.005,060.004,800.004,850.004,850.00-4.90%193,757
Oct 22, 20255,290.005,290.005,070.005,100.005,100.00-3.95%96,929
Oct 21, 20255,350.005,360.005,230.005,310.005,310.000.19%97,833
Oct 20, 20255,030.005,320.005,030.005,300.005,300.006.11%143,423
Oct 17, 20255,180.005,210.004,975.004,995.004,995.00-4.31%213,083
Oct 16, 20255,400.005,410.005,220.005,220.005,220.00-3.33%131,666
Oct 15, 20255,210.005,410.005,210.005,400.005,400.003.65%187,692
Oct 14, 20255,370.005,590.005,130.005,210.005,210.00-2.07%555,307
Oct 13, 20255,150.005,420.005,110.005,320.005,320.000.38%116,930
Oct 10, 20255,150.005,425.005,060.005,300.005,300.002.71%207,134
Oct 2, 20255,090.005,230.005,070.005,160.005,160.001.57%104,637
Oct 1, 20255,230.005,300.005,070.005,080.005,080.00-3.42%176,069
Sep 30, 20255,600.005,630.005,250.005,260.005,260.00-3.66%272,788
Sep 29, 20255,300.005,770.005,300.005,460.005,460.002.63%778,516
Sep 26, 20255,290.005,590.005,200.005,320.005,320.000.19%483,452
Sep 25, 20255,450.005,520.005,270.005,310.005,310.00-3.45%388,102
Sep 24, 20254,900.006,130.004,900.005,500.005,500.0012.47%4,644,445
Sep 23, 20255,150.005,190.004,890.004,890.004,890.00-3.93%133,835
Sep 22, 20255,050.005,290.004,985.005,090.005,090.000.79%338,782
Sep 19, 20255,220.005,240.005,050.005,050.005,050.00-2.32%106,915
Sep 18, 20255,250.005,280.005,110.005,170.005,170.00-0.39%201,884
Sep 17, 20255,060.005,250.005,000.005,190.005,190.004.11%239,459
Sep 16, 20255,010.005,100.004,965.004,985.004,985.00-1.09%59,075
Sep 15, 20255,100.005,180.004,940.005,040.005,040.00-0.79%128,034
Sep 12, 20255,100.005,270.005,050.005,080.005,080.00-0.39%167,007
Sep 11, 20255,190.005,220.005,070.005,100.005,100.00-1.35%111,054
Sep 10, 20255,230.005,230.005,110.005,170.005,170.00-1.15%153,709
Sep 9, 20255,130.005,230.005,070.005,230.005,230.001.36%220,882
Sep 8, 20254,875.005,660.004,810.005,160.005,160.005.85%2,355,031
Sep 5, 20255,080.005,080.004,870.004,875.004,875.00-2.40%143,577
Sep 4, 20255,020.005,100.004,980.004,995.004,995.00-0.50%86,598
Sep 3, 20255,050.005,180.004,950.005,020.005,020.00-1.57%176,074
Sep 2, 20254,900.005,450.004,850.005,100.005,100.006.25%1,390,989
Sep 1, 20254,650.005,630.004,535.004,800.004,800.002.13%4,155,652
Aug 29, 20254,705.004,755.004,590.004,700.004,700.00-0.42%23,932
Aug 28, 20254,560.004,750.004,560.004,720.004,720.003.28%23,185
Aug 27, 20254,550.004,670.004,525.004,570.004,570.000.11%26,733
Aug 26, 20254,465.004,610.004,465.004,565.004,565.000.22%38,345
Aug 25, 20254,525.004,645.004,525.004,555.004,555.000.66%39,383
Aug 22, 20254,445.004,550.004,405.004,525.004,525.000.78%45,748
Aug 21, 20254,315.004,550.004,315.004,490.004,490.001.24%62,314
Aug 20, 20254,630.004,635.004,410.004,435.004,435.00-4.52%45,483
Aug 19, 20254,700.004,840.004,610.004,645.004,645.00-2.00%29,695
Aug 18, 20254,860.004,925.004,615.004,740.004,740.00-2.47%24,528