K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,300.00
+140.00 (2.71%)
Oct 10, 2025, 3:30 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20254,845.004,915.004,835.004,860.004,860.000.83%24,110
Aug 13, 20254,810.005,130.004,770.004,820.004,820.000.42%137,258
Aug 12, 20254,830.004,910.004,800.004,800.004,800.00-14,128
Aug 11, 20254,840.004,865.004,775.004,800.004,800.00-1.54%14,937
Aug 8, 20254,855.004,950.004,855.004,875.004,875.00-0.51%16,852
Aug 7, 20254,880.004,905.004,810.004,900.004,900.001.14%23,212
Aug 6, 20254,800.004,880.004,790.004,845.004,845.000.41%10,943
Aug 5, 20254,735.004,925.004,735.004,825.004,825.001.90%38,090
Aug 4, 20254,510.004,820.004,495.004,735.004,735.004.87%42,977
Aug 1, 20254,710.004,800.004,495.004,515.004,515.00-4.85%73,135
Jul 31, 20254,685.004,840.004,685.004,745.004,745.000.64%13,776
Jul 30, 20254,700.004,820.004,700.004,715.004,715.00-0.74%23,148
Jul 29, 20254,790.004,845.004,715.004,750.004,750.00-2.06%27,770
Jul 28, 20254,860.004,890.004,755.004,850.004,850.00-0.21%44,306
Jul 25, 20254,915.004,960.004,855.004,860.004,860.00-1.12%40,205