K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 4,170.00
-35.00 (-0.83%)
Mar 27, 2026, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,200.00 | 4,225.00 | 4,080.00 | 4,170.00 | 4,170.00 | -0.83% | 27,083 |
| Mar 26, 2026 | 4,310.00 | 4,340.00 | 4,200.00 | 4,205.00 | 4,205.00 | -2.44% | 26,183 |
| Mar 25, 2026 | 4,080.00 | 4,500.00 | 4,080.00 | 4,310.00 | 4,310.00 | 4.99% | 156,914 |
| Mar 24, 2026 | 4,200.00 | 4,200.00 | 4,070.00 | 4,105.00 | 4,105.00 | 0.98% | 40,380 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 4,015.00 | 4,065.00 | 4,065.00 | -4.47% | 23,408 |
| Mar 20, 2026 | 4,120.00 | 4,295.00 | 4,115.00 | 4,255.00 | 4,255.00 | 3.40% | 39,462 |
| Mar 19, 2026 | 4,165.00 | 4,270.00 | 4,100.00 | 4,115.00 | 4,115.00 | -4.86% | 80,255 |
| Mar 18, 2026 | 4,215.00 | 4,635.00 | 4,165.00 | 4,325.00 | 4,325.00 | 2.73% | 369,616 |
| Mar 17, 2026 | 4,230.00 | 4,395.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.24% | 64,848 |
| Mar 16, 2026 | 4,360.00 | 5,320.00 | 4,175.00 | 4,200.00 | 4,200.00 | -1.41% | 1,196,162 |
| Mar 13, 2026 | 4,235.00 | 4,320.00 | 4,100.00 | 4,260.00 | 4,260.00 | 0.12% | 18,420 |
| Mar 12, 2026 | 4,220.00 | 4,380.00 | 4,165.00 | 4,255.00 | 4,255.00 | -0.35% | 17,394 |
| Mar 11, 2026 | 4,300.00 | 4,500.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.70% | 25,287 |
| Mar 10, 2026 | 4,060.00 | 4,430.00 | 4,060.00 | 4,300.00 | 4,300.00 | 6.04% | 20,444 |
| Mar 9, 2026 | 4,295.00 | 4,305.00 | 4,055.00 | 4,055.00 | 4,055.00 | -6.57% | 27,545 |
| Mar 6, 2026 | 4,210.00 | 4,350.00 | 4,180.00 | 4,340.00 | 4,340.00 | 3.09% | 26,990 |
| Mar 5, 2026 | 3,960.00 | 4,320.00 | 3,960.00 | 4,210.00 | 4,210.00 | 8.51% | 43,492 |
| Mar 4, 2026 | 4,215.00 | 4,340.00 | 3,740.00 | 3,880.00 | 3,880.00 | -12.42% | 138,501 |
| Mar 3, 2026 | 4,680.00 | 4,680.00 | 4,430.00 | 4,430.00 | 4,430.00 | -6.74% | 71,849 |
| Feb 27, 2026 | 4,755.00 | 4,780.00 | 4,580.00 | 4,750.00 | 4,750.00 | -0.11% | 92,978 |
| Feb 26, 2026 | 4,715.00 | 4,860.00 | 4,705.00 | 4,755.00 | 4,755.00 | 0.85% | 45,681 |
| Feb 25, 2026 | 4,790.00 | 4,860.00 | 4,705.00 | 4,715.00 | 4,715.00 | -1.36% | 68,325 |
| Feb 24, 2026 | 4,900.00 | 4,925.00 | 4,780.00 | 4,780.00 | 4,780.00 | -2.45% | 80,318 |
| Feb 23, 2026 | 4,955.00 | 5,100.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.01% | 67,960 |
| Feb 20, 2026 | 4,950.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.80% | 46,129 |
| Feb 19, 2026 | 5,020.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,990.00 | 1.84% | 52,078 |
| Feb 13, 2026 | 4,965.00 | 5,010.00 | 4,840.00 | 4,900.00 | 4,900.00 | -1.31% | 73,220 |
| Feb 12, 2026 | 5,080.00 | 5,080.00 | 4,965.00 | 4,965.00 | 4,965.00 | -2.07% | 55,024 |
| Feb 11, 2026 | 5,040.00 | 5,120.00 | 4,955.00 | 5,070.00 | 5,070.00 | 0.40% | 57,106 |
| Feb 10, 2026 | 5,090.00 | 5,170.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.20% | 46,731 |
| Feb 9, 2026 | 5,050.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 1.00% | 81,953 |
| Feb 6, 2026 | 5,030.00 | 5,080.00 | 4,820.00 | 4,990.00 | 4,990.00 | -3.85% | 125,412 |
| Feb 5, 2026 | 5,270.00 | 5,270.00 | 5,020.00 | 5,190.00 | 5,190.00 | -1.52% | 120,827 |
| Feb 4, 2026 | 5,280.00 | 5,390.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.04% | 75,274 |
| Feb 3, 2026 | 5,170.00 | 5,380.00 | 5,140.00 | 5,380.00 | 5,380.00 | 6.11% | 128,690 |
| Feb 2, 2026 | 5,480.00 | 5,590.00 | 5,050.00 | 5,070.00 | 5,070.00 | -7.99% | 318,675 |
| Jan 30, 2026 | 5,590.00 | 6,060.00 | 5,390.00 | 5,510.00 | 5,510.00 | -0.72% | 1,047,143 |
| Jan 29, 2026 | 5,520.00 | 5,560.00 | 5,320.00 | 5,550.00 | 5,550.00 | 0.91% | 163,440 |
| Jan 28, 2026 | 5,460.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.85% | 141,628 |
| Jan 27, 2026 | 5,570.00 | 5,620.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.05% | 117,666 |
| Jan 26, 2026 | 5,500.00 | 5,620.00 | 5,430.00 | 5,570.00 | 5,570.00 | 1.83% | 178,839 |
| Jan 23, 2026 | 5,460.00 | 5,540.00 | 5,340.00 | 5,470.00 | 5,470.00 | 1.30% | 115,464 |
| Jan 22, 2026 | 5,570.00 | 5,650.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 187,079 |
| Jan 21, 2026 | 5,450.00 | 5,560.00 | 5,300.00 | 5,490.00 | 5,490.00 | -1.26% | 222,465 |
| Jan 20, 2026 | 5,580.00 | 5,650.00 | 5,420.00 | 5,560.00 | 5,560.00 | -0.18% | 210,640 |
| Jan 19, 2026 | 5,500.00 | 5,690.00 | 5,370.00 | 5,570.00 | 5,570.00 | 1.27% | 257,342 |
| Jan 16, 2026 | 5,550.00 | 5,780.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 432,767 |
| Jan 15, 2026 | 5,230.00 | 5,920.00 | 5,150.00 | 5,550.00 | 5,550.00 | 6.12% | 1,028,807 |
| Jan 14, 2026 | 5,360.00 | 5,420.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.61% | 101,557 |
| Jan 13, 2026 | 5,400.00 | 5,440.00 | 5,260.00 | 5,370.00 | 5,370.00 | -1.29% | 161,256 |