K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 4,720.00
-25.00 (-0.53%)
Apr 29, 2026, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,675.00 | 4,745.00 | 4,675.00 | 4,720.00 | 4,720.00 | -0.53% | 40,690 |
| Apr 28, 2026 | 4,675.00 | 4,770.00 | 4,595.00 | 4,745.00 | 4,745.00 | 1.50% | 38,295 |
| Apr 27, 2026 | 4,665.00 | 4,725.00 | 4,615.00 | 4,675.00 | 4,675.00 | 0.21% | 51,916 |
| Apr 24, 2026 | 4,560.00 | 4,795.00 | 4,555.00 | 4,665.00 | 4,665.00 | 1.30% | 71,160 |
| Apr 23, 2026 | 4,640.00 | 4,720.00 | 4,560.00 | 4,605.00 | 4,605.00 | -1.18% | 61,952 |
| Apr 22, 2026 | 4,750.00 | 4,755.00 | 4,535.00 | 4,660.00 | 4,660.00 | -3.12% | 106,198 |
| Apr 21, 2026 | 4,850.00 | 5,210.00 | 4,680.00 | 4,810.00 | 4,810.00 | 5.95% | 621,315 |
| Apr 20, 2026 | 4,440.00 | 4,600.00 | 4,400.00 | 4,540.00 | 4,540.00 | 0.22% | 86,107 |
| Apr 17, 2026 | 4,560.00 | 4,760.00 | 4,495.00 | 4,530.00 | 4,530.00 | -3.82% | 119,503 |
| Apr 16, 2026 | 5,000.00 | 5,110.00 | 4,615.00 | 4,710.00 | 4,710.00 | 0.21% | 374,091 |
| Apr 15, 2026 | 4,280.00 | 4,885.00 | 4,280.00 | 4,700.00 | 4,700.00 | 11.37% | 475,091 |
| Apr 14, 2026 | 4,130.00 | 4,245.00 | 4,110.00 | 4,220.00 | 4,220.00 | 2.43% | 27,802 |
| Apr 13, 2026 | 4,150.00 | 4,195.00 | 4,055.00 | 4,120.00 | 4,120.00 | -2.02% | 14,607 |
| Apr 10, 2026 | 4,040.00 | 4,220.00 | 4,000.00 | 4,205.00 | 4,205.00 | 3.19% | 35,451 |
| Apr 9, 2026 | 4,170.00 | 4,205.00 | 3,980.00 | 4,075.00 | 4,075.00 | -2.28% | 34,829 |
| Apr 8, 2026 | 4,030.00 | 4,200.00 | 4,000.00 | 4,170.00 | 4,170.00 | 4.51% | 32,142 |
| Apr 7, 2026 | 3,975.00 | 4,060.00 | 3,975.00 | 3,990.00 | 3,990.00 | -0.50% | 23,687 |
| Apr 6, 2026 | 4,060.00 | 4,320.00 | 3,910.00 | 4,010.00 | 4,010.00 | -1.23% | 89,477 |
| Apr 3, 2026 | 4,010.00 | 4,100.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.74% | 36,218 |
| Apr 2, 2026 | 4,195.00 | 4,570.00 | 3,950.00 | 4,030.00 | 4,030.00 | -1.83% | 185,711 |
| Apr 1, 2026 | 4,085.00 | 4,170.00 | 4,085.00 | 4,105.00 | 4,105.00 | 1.48% | 12,468 |
| Mar 31, 2026 | 4,110.00 | 4,125.00 | 3,950.00 | 4,045.00 | 4,045.00 | -1.58% | 17,032 |
| Mar 30, 2026 | 4,150.00 | 4,150.00 | 3,900.00 | 4,110.00 | 4,110.00 | -1.44% | 21,480 |
| 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 |