K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 5,050.00
-120.00 (-2.32%)
Sep 19, 2025, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,220.00 | 5,240.00 | 5,050.00 | 5,050.00 | 5,050.00 | -2.32% | 106,915 |
| Sep 18, 2025 | 5,250.00 | 5,280.00 | 5,110.00 | 5,170.00 | 5,170.00 | -0.39% | 201,884 |
| Sep 17, 2025 | 5,060.00 | 5,250.00 | 5,000.00 | 5,190.00 | 5,190.00 | 4.11% | 239,459 |
| Sep 16, 2025 | 5,010.00 | 5,100.00 | 4,965.00 | 4,985.00 | 4,985.00 | -1.09% | 59,075 |
| Sep 15, 2025 | 5,100.00 | 5,180.00 | 4,940.00 | 5,040.00 | 5,040.00 | -0.79% | 128,034 |
| Sep 12, 2025 | 5,100.00 | 5,270.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 167,007 |
| Sep 11, 2025 | 5,190.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.35% | 111,054 |
| Sep 10, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.15% | 153,709 |
| Sep 9, 2025 | 5,130.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 1.36% | 220,882 |
| Sep 8, 2025 | 4,875.00 | 5,660.00 | 4,810.00 | 5,160.00 | 5,160.00 | 5.85% | 2,355,031 |
| Sep 5, 2025 | 5,080.00 | 5,080.00 | 4,870.00 | 4,875.00 | 4,875.00 | -2.40% | 143,577 |
| Sep 4, 2025 | 5,020.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.50% | 86,598 |
| Sep 3, 2025 | 5,050.00 | 5,180.00 | 4,950.00 | 5,020.00 | 5,020.00 | -1.57% | 176,074 |
| Sep 2, 2025 | 4,900.00 | 5,450.00 | 4,850.00 | 5,100.00 | 5,100.00 | 6.25% | 1,390,989 |
| Sep 1, 2025 | 4,650.00 | 5,630.00 | 4,535.00 | 4,800.00 | 4,800.00 | 2.13% | 4,155,652 |
| Aug 29, 2025 | 4,705.00 | 4,755.00 | 4,590.00 | 4,700.00 | 4,700.00 | -0.42% | 23,932 |
| Aug 28, 2025 | 4,560.00 | 4,750.00 | 4,560.00 | 4,720.00 | 4,720.00 | 3.28% | 23,185 |
| Aug 27, 2025 | 4,550.00 | 4,670.00 | 4,525.00 | 4,570.00 | 4,570.00 | 0.11% | 26,733 |
| Aug 26, 2025 | 4,465.00 | 4,610.00 | 4,465.00 | 4,565.00 | 4,565.00 | 0.22% | 38,345 |
| Aug 25, 2025 | 4,525.00 | 4,645.00 | 4,525.00 | 4,555.00 | 4,555.00 | 0.66% | 39,383 |
| Aug 22, 2025 | 4,445.00 | 4,550.00 | 4,405.00 | 4,525.00 | 4,525.00 | 0.78% | 45,748 |
| Aug 21, 2025 | 4,315.00 | 4,550.00 | 4,315.00 | 4,490.00 | 4,490.00 | 1.24% | 62,314 |
| Aug 20, 2025 | 4,630.00 | 4,635.00 | 4,410.00 | 4,435.00 | 4,435.00 | -4.52% | 45,483 |
| Aug 19, 2025 | 4,700.00 | 4,840.00 | 4,610.00 | 4,645.00 | 4,645.00 | -2.00% | 29,695 |
| Aug 18, 2025 | 4,860.00 | 4,925.00 | 4,615.00 | 4,740.00 | 4,740.00 | -2.47% | 24,528 |
| Aug 14, 2025 | 4,845.00 | 4,915.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.83% | 24,110 |
| Aug 13, 2025 | 4,810.00 | 5,130.00 | 4,770.00 | 4,820.00 | 4,820.00 | 0.42% | 137,258 |
| Aug 12, 2025 | 4,830.00 | 4,910.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 14,128 |
| Aug 11, 2025 | 4,840.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,800.00 | -1.54% | 14,937 |
| Aug 8, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,875.00 | 4,875.00 | -0.51% | 16,852 |
| Aug 7, 2025 | 4,880.00 | 4,905.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.14% | 23,212 |
| Aug 6, 2025 | 4,800.00 | 4,880.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.41% | 10,943 |
| Aug 5, 2025 | 4,735.00 | 4,925.00 | 4,735.00 | 4,825.00 | 4,825.00 | 1.90% | 38,090 |
| Aug 4, 2025 | 4,510.00 | 4,820.00 | 4,495.00 | 4,735.00 | 4,735.00 | 4.87% | 42,977 |
| Aug 1, 2025 | 4,710.00 | 4,800.00 | 4,495.00 | 4,515.00 | 4,515.00 | -4.85% | 73,135 |
| Jul 31, 2025 | 4,685.00 | 4,840.00 | 4,685.00 | 4,745.00 | 4,745.00 | 0.64% | 13,776 |
| Jul 30, 2025 | 4,700.00 | 4,820.00 | 4,700.00 | 4,715.00 | 4,715.00 | -0.74% | 23,148 |
| Jul 29, 2025 | 4,790.00 | 4,845.00 | 4,715.00 | 4,750.00 | 4,750.00 | -2.06% | 27,770 |
| Jul 28, 2025 | 4,860.00 | 4,890.00 | 4,755.00 | 4,850.00 | 4,850.00 | -0.21% | 44,306 |
| Jul 25, 2025 | 4,915.00 | 4,960.00 | 4,855.00 | 4,860.00 | 4,860.00 | -1.12% | 40,205 |
| Jul 24, 2025 | 5,020.00 | 5,080.00 | 4,910.00 | 4,915.00 | 4,915.00 | -2.48% | 44,163 |
| Jul 23, 2025 | 5,020.00 | 5,100.00 | 4,970.00 | 5,040.00 | 5,040.00 | -0.20% | 41,106 |
| Jul 22, 2025 | 5,170.00 | 5,210.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.32% | 42,728 |
| Jul 21, 2025 | 5,130.00 | 5,420.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.98% | 253,542 |
| Jul 18, 2025 | 5,100.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.39% | 30,477 |
| Jul 17, 2025 | 5,080.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 37,314 |
| Jul 16, 2025 | 5,110.00 | 5,190.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.78% | 23,944 |
| Jul 15, 2025 | 5,150.00 | 5,190.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.77% | 30,523 |
| Jul 14, 2025 | 5,230.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | -0.76% | 39,836 |
| Jul 11, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.57% | 41,028 |