K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 5,510.00
-40.00 (-0.72%)
Jan 30, 2026, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,400.00 | 5,780.00 | 5,300.00 | 5,440.00 | 5,440.00 | 0.37% | 469,473 |
| Jan 9, 2026 | 5,110.00 | 5,470.00 | 5,110.00 | 5,420.00 | 5,420.00 | 6.07% | 268,146 |
| Jan 8, 2026 | 5,440.00 | 5,500.00 | 5,110.00 | 5,110.00 | 5,110.00 | -4.84% | 396,820 |
| Jan 7, 2026 | 5,250.00 | 6,260.00 | 5,250.00 | 5,370.00 | 5,370.00 | 2.68% | 3,745,016 |
| Jan 6, 2026 | 5,480.00 | 5,490.00 | 5,210.00 | 5,230.00 | 5,230.00 | -4.56% | 197,201 |
| Jan 5, 2026 | 5,300.00 | 5,820.00 | 5,190.00 | 5,480.00 | 5,480.00 | 4.98% | 1,640,769 |
| Jan 2, 2026 | 5,100.00 | 5,230.00 | 5,010.00 | 5,220.00 | 5,220.00 | 3.78% | 75,439 |
| Dec 30, 2025 | 4,960.00 | 5,030.00 | 4,905.00 | 5,030.00 | 5,030.00 | 0.60% | 46,777 |
| Dec 29, 2025 | 4,950.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 1.01% | 43,297 |
| Dec 26, 2025 | 4,950.00 | 5,020.00 | 4,910.00 | 4,950.00 | 4,950.00 | - | 40,746 |
| Dec 24, 2025 | 5,030.00 | 5,110.00 | 4,920.00 | 4,950.00 | 4,950.00 | -1.59% | 54,528 |
| Dec 23, 2025 | 5,210.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | -3.45% | 66,621 |
| Dec 22, 2025 | 5,040.00 | 5,240.00 | 5,020.00 | 5,210.00 | 5,210.00 | 3.78% | 111,363 |
| Dec 19, 2025 | 4,920.00 | 5,100.00 | 4,895.00 | 5,020.00 | 5,020.00 | 1.62% | 79,714 |
| Dec 18, 2025 | 4,960.00 | 5,010.00 | 4,800.00 | 4,940.00 | 4,940.00 | -1.10% | 56,864 |
| Dec 17, 2025 | 5,060.00 | 5,110.00 | 4,905.00 | 4,995.00 | 4,995.00 | -0.30% | 103,343 |
| Dec 16, 2025 | 5,250.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | -4.57% | 130,429 |
| Dec 15, 2025 | 5,240.00 | 5,480.00 | 5,140.00 | 5,250.00 | 5,250.00 | -2.23% | 92,460 |
| Dec 12, 2025 | 5,250.00 | 5,370.00 | 5,130.00 | 5,370.00 | 5,370.00 | 1.70% | 146,722 |
| Dec 11, 2025 | 5,350.00 | 5,550.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.56% | 238,862 |
| Dec 10, 2025 | 5,600.00 | 5,630.00 | 5,300.00 | 5,310.00 | 5,310.00 | -5.18% | 195,369 |
| Dec 9, 2025 | 5,550.00 | 5,620.00 | 5,350.00 | 5,600.00 | 5,600.00 | 0.36% | 236,415 |
| Dec 8, 2025 | 5,650.00 | 5,890.00 | 5,410.00 | 5,580.00 | 5,580.00 | -0.71% | 580,532 |
| Dec 5, 2025 | 5,820.00 | 5,900.00 | 5,570.00 | 5,620.00 | 5,620.00 | -3.44% | 420,030 |
| Dec 4, 2025 | 5,900.00 | 6,000.00 | 5,550.00 | 5,820.00 | 5,820.00 | 0.87% | 1,112,880 |
| Dec 3, 2025 | 4,975.00 | 6,390.00 | 4,890.00 | 5,770.00 | 5,770.00 | 17.28% | 5,940,548 |
| Dec 2, 2025 | 4,960.00 | 5,010.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.41% | 143,442 |
| Dec 1, 2025 | 4,900.00 | 5,110.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.20% | 244,162 |
| Nov 28, 2025 | 4,730.00 | 5,100.00 | 4,710.00 | 4,890.00 | 4,890.00 | 3.38% | 414,990 |
| Nov 27, 2025 | 4,705.00 | 5,030.00 | 4,610.00 | 4,730.00 | 4,730.00 | 0.85% | 554,394 |
| Nov 26, 2025 | 4,740.00 | 5,040.00 | 4,610.00 | 4,690.00 | 4,690.00 | 0.11% | 443,851 |
| Nov 25, 2025 | 4,895.00 | 4,970.00 | 4,640.00 | 4,685.00 | 4,685.00 | -3.40% | 214,394 |
| Nov 24, 2025 | 5,060.00 | 5,060.00 | 4,740.00 | 4,850.00 | 4,850.00 | -4.15% | 195,150 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 4,880.00 | 5,060.00 | 5,060.00 | -4.89% | 317,690 |
| Nov 20, 2025 | 5,250.00 | 5,450.00 | 5,250.00 | 5,320.00 | 5,320.00 | 2.50% | 262,886 |
| Nov 19, 2025 | 5,400.00 | 5,590.00 | 5,180.00 | 5,190.00 | 5,190.00 | -1.70% | 724,350 |