K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 4,860.00
+40.00 (0.83%)
Aug 14, 2025, 2:38 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,845.00 | 4,915.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.83% | 23,457 |
| 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 |
| Jul 10, 2025 | 5,370.00 | 5,370.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.50% | 66,066 |
| Jul 9, 2025 | 5,310.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 1.71% | 76,195 |
| Jul 8, 2025 | 5,200.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 3.14% | 70,312 |
| Jul 7, 2025 | 5,070.00 | 5,340.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.97% | 107,729 |
| Jul 4, 2025 | 5,180.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.39% | 38,875 |
| Jul 3, 2025 | 5,150.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,160.00 | 1.18% | 64,638 |
| Jul 2, 2025 | 5,040.00 | 5,140.00 | 4,935.00 | 5,100.00 | 5,100.00 | - | 72,385 |
| Jul 1, 2025 | 4,980.00 | 5,160.00 | 4,980.00 | 5,100.00 | 5,100.00 | 1.59% | 49,354 |
| Jun 30, 2025 | 5,050.00 | 5,170.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.59% | 47,281 |
| Jun 27, 2025 | 5,140.00 | 5,340.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.75% | 85,154 |
| Jun 26, 2025 | 5,310.00 | 5,320.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.34% | 85,430 |
| Jun 25, 2025 | 5,350.00 | 5,380.00 | 5,190.00 | 5,210.00 | 5,210.00 | -2.43% | 78,472 |
| Jun 24, 2025 | 5,310.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 1.14% | 134,742 |
| Jun 23, 2025 | 5,460.00 | 5,460.00 | 5,240.00 | 5,280.00 | 5,280.00 | -4.35% | 98,057 |
| Jun 20, 2025 | 5,420.00 | 5,570.00 | 5,280.00 | 5,520.00 | 5,520.00 | 1.85% | 92,800 |
| Jun 19, 2025 | 5,610.00 | 5,610.00 | 5,300.00 | 5,420.00 | 5,420.00 | -3.39% | 146,568 |
| Jun 18, 2025 | 5,340.00 | 5,650.00 | 5,230.00 | 5,610.00 | 5,610.00 | 5.06% | 284,426 |
| Jun 17, 2025 | 5,340.00 | 5,400.00 | 5,180.00 | 5,340.00 | 5,340.00 | 0.19% | 77,761 |
| Jun 16, 2025 | 5,130.00 | 5,540.00 | 5,090.00 | 5,330.00 | 5,330.00 | 3.09% | 276,051 |
| Jun 13, 2025 | 5,320.00 | 5,420.00 | 5,120.00 | 5,170.00 | 5,170.00 | -3.00% | 155,295 |
| Jun 12, 2025 | 5,450.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | -2.38% | 111,104 |
| Jun 11, 2025 | 5,570.00 | 5,600.00 | 5,400.00 | 5,460.00 | 5,460.00 | -1.27% | 130,093 |
| Jun 10, 2025 | 5,860.00 | 5,860.00 | 5,510.00 | 5,530.00 | 5,530.00 | -4.66% | 222,929 |
| Jun 9, 2025 | 5,800.00 | 5,910.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.05% | 258,856 |
| Jun 5, 2025 | 5,900.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | -2.71% | 254,871 |