K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 4,040.00
+125.00 (3.19%)
May 22, 2026, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,870.00 | 4,040.00 | 3,870.00 | 3,915.00 | 3,915.00 | 1.69% | 29,591 |
| May 20, 2026 | 4,045.00 | 4,100.00 | 3,790.00 | 3,850.00 | 3,850.00 | -4.82% | 49,414 |
| May 19, 2026 | 3,890.00 | 4,045.00 | 3,890.00 | 4,045.00 | 4,045.00 | 0.87% | 26,096 |
| May 18, 2026 | 4,170.00 | 4,170.00 | 3,850.00 | 4,010.00 | 4,010.00 | -3.84% | 46,621 |
| May 15, 2026 | 4,255.00 | 4,300.00 | 4,150.00 | 4,170.00 | 4,170.00 | -1.77% | 30,571 |
| May 14, 2026 | 4,235.00 | 4,300.00 | 4,180.00 | 4,245.00 | 4,245.00 | 0.35% | 35,347 |
| May 13, 2026 | 4,165.00 | 4,355.00 | 4,165.00 | 4,230.00 | 4,230.00 | 1.68% | 33,898 |
| May 12, 2026 | 4,340.00 | 4,345.00 | 4,145.00 | 4,160.00 | 4,160.00 | -2.58% | 53,514 |
| May 11, 2026 | 4,450.00 | 4,450.00 | 4,260.00 | 4,270.00 | 4,270.00 | -2.84% | 38,604 |
| May 8, 2026 | 4,415.00 | 4,535.00 | 4,335.00 | 4,395.00 | 4,395.00 | -1.24% | 27,696 |
| May 7, 2026 | 4,615.00 | 4,680.00 | 4,450.00 | 4,450.00 | 4,450.00 | -3.99% | 36,239 |
| May 6, 2026 | 4,615.00 | 4,670.00 | 4,560.00 | 4,635.00 | 4,635.00 | -0.86% | 39,221 |
| May 4, 2026 | 4,700.00 | 4,745.00 | 4,610.00 | 4,675.00 | 4,675.00 | -1.16% | 53,824 |
| Apr 30, 2026 | 4,725.00 | 4,790.00 | 4,625.00 | 4,730.00 | 4,730.00 | 0.21% | 50,589 |
| Apr 29, 2026 | 4,675.00 | 4,745.00 | 4,675.00 | 4,720.00 | 4,720.00 | -0.53% | 40,743 |
| Apr 28, 2026 | 4,675.00 | 4,770.00 | 4,595.00 | 4,745.00 | 4,745.00 | 1.50% | 38,510 |
| Apr 27, 2026 | 4,665.00 | 4,725.00 | 4,615.00 | 4,675.00 | 4,675.00 | 0.21% | 52,120 |
| Apr 24, 2026 | 4,560.00 | 4,795.00 | 4,555.00 | 4,665.00 | 4,665.00 | 1.30% | 71,196 |
| Apr 23, 2026 | 4,640.00 | 4,720.00 | 4,560.00 | 4,605.00 | 4,605.00 | -1.18% | 62,653 |
| Apr 22, 2026 | 4,750.00 | 4,755.00 | 4,535.00 | 4,660.00 | 4,660.00 | -3.12% | 106,834 |
| 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% | 86,525 |
| Apr 17, 2026 | 4,560.00 | 4,760.00 | 4,495.00 | 4,530.00 | 4,530.00 | -3.82% | 131,754 |
| Apr 16, 2026 | 5,000.00 | 5,110.00 | 4,615.00 | 4,710.00 | 4,710.00 | 0.21% | 374,820 |
| Apr 15, 2026 | 4,280.00 | 4,885.00 | 4,280.00 | 4,700.00 | 4,700.00 | 11.37% | 481,454 |
| Apr 14, 2026 | 4,130.00 | 4,245.00 | 4,110.00 | 4,220.00 | 4,220.00 | 2.43% | 27,804 |
| 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% | 34,850 |
| Apr 8, 2026 | 4,030.00 | 4,200.00 | 4,000.00 | 4,170.00 | 4,170.00 | 4.51% | 32,143 |
| 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% | 36,238 |
| Apr 2, 2026 | 4,195.00 | 4,570.00 | 3,950.00 | 4,030.00 | 4,030.00 | -1.83% | 185,915 |
| 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% | 17,066 |
| 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% | 27,094 |
| Mar 26, 2026 | 4,310.00 | 4,340.00 | 4,200.00 | 4,205.00 | 4,205.00 | -2.44% | 26,349 |
| 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% | 49,166 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 4,015.00 | 4,065.00 | 4,065.00 | -4.47% | 23,813 |
| Mar 20, 2026 | 4,120.00 | 4,295.00 | 4,115.00 | 4,255.00 | 4,255.00 | 3.40% | 39,632 |
| 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% | 370,335 |
| Mar 17, 2026 | 4,230.00 | 4,395.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.24% | 64,851 |
| 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% | 18,429 |
| 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% | 25,678 |