K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 4,780.00
+190.00 (4.14%)
Oct 31, 2025, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,590.00 | 4,930.00 | 4,585.00 | 4,850.00 | 4,850.00 | 5.66% | 113,606 |
| Oct 30, 2025 | 4,685.00 | 5,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | -2.03% | 151,858 |
| Oct 29, 2025 | 4,835.00 | 4,835.00 | 4,675.00 | 4,685.00 | 4,685.00 | -3.10% | 110,968 |
| Oct 28, 2025 | 4,815.00 | 4,880.00 | 4,770.00 | 4,835.00 | 4,835.00 | 0.42% | 57,413 |
| Oct 27, 2025 | 4,825.00 | 4,875.00 | 4,755.00 | 4,815.00 | 4,815.00 | 0.21% | 54,926 |
| Oct 24, 2025 | 4,940.00 | 4,940.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.93% | 68,618 |
| Oct 23, 2025 | 5,060.00 | 5,060.00 | 4,800.00 | 4,850.00 | 4,850.00 | -4.90% | 193,757 |
| Oct 22, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | -3.95% | 96,929 |
| Oct 21, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.19% | 97,833 |
| Oct 20, 2025 | 5,030.00 | 5,320.00 | 5,030.00 | 5,300.00 | 5,300.00 | 6.11% | 143,423 |
| Oct 17, 2025 | 5,180.00 | 5,210.00 | 4,975.00 | 4,995.00 | 4,995.00 | -4.31% | 213,083 |
| Oct 16, 2025 | 5,400.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.33% | 131,666 |
| Oct 15, 2025 | 5,210.00 | 5,410.00 | 5,210.00 | 5,400.00 | 5,400.00 | 3.65% | 187,692 |
| Oct 14, 2025 | 5,370.00 | 5,590.00 | 5,130.00 | 5,210.00 | 5,210.00 | -2.07% | 555,307 |
| Oct 13, 2025 | 5,150.00 | 5,420.00 | 5,110.00 | 5,320.00 | 5,320.00 | 0.38% | 116,930 |
| Oct 10, 2025 | 5,150.00 | 5,425.00 | 5,060.00 | 5,300.00 | 5,300.00 | 2.71% | 207,134 |
| Oct 2, 2025 | 5,090.00 | 5,230.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1.57% | 104,637 |
| Oct 1, 2025 | 5,230.00 | 5,300.00 | 5,070.00 | 5,080.00 | 5,080.00 | -3.42% | 176,069 |
| Sep 30, 2025 | 5,600.00 | 5,630.00 | 5,250.00 | 5,260.00 | 5,260.00 | -3.66% | 272,788 |
| Sep 29, 2025 | 5,300.00 | 5,770.00 | 5,300.00 | 5,460.00 | 5,460.00 | 2.63% | 778,516 |
| Sep 26, 2025 | 5,290.00 | 5,590.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.19% | 483,452 |
| Sep 25, 2025 | 5,450.00 | 5,520.00 | 5,270.00 | 5,310.00 | 5,310.00 | -3.45% | 388,102 |
| Sep 24, 2025 | 4,900.00 | 6,130.00 | 4,900.00 | 5,500.00 | 5,500.00 | 12.47% | 4,644,445 |
| Sep 23, 2025 | 5,150.00 | 5,190.00 | 4,890.00 | 4,890.00 | 4,890.00 | -3.93% | 133,835 |
| Sep 22, 2025 | 5,050.00 | 5,290.00 | 4,985.00 | 5,090.00 | 5,090.00 | 0.79% | 338,782 |
| 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 |