Skip to main content
logo
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,745.00
+70.00 (2.62%)
Aug 12, 2026, 3:30 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,645.002,685.002,585.002,675.002,675.001.13%23,239
Aug 10, 20262,500.002,645.002,435.002,645.002,645.005.80%24,179
Aug 7, 20262,605.002,650.002,415.002,500.002,500.00-3.10%48,162
Aug 6, 20262,845.002,845.002,500.002,580.002,580.00-15.27%89,380
Aug 5, 20262,395.003,045.002,395.003,045.003,045.0027.41%123,797
Aug 4, 20262,275.002,390.002,255.002,390.002,390.005.52%9,992
Aug 3, 20262,195.002,270.002,145.002,265.002,265.003.19%31,185
Jul 31, 20262,045.002,195.002,045.002,195.002,195.007.33%18,664
Jul 30, 20261,995.002,125.001,970.002,045.002,045.00-2.62%17,507
Jul 29, 20262,220.002,280.002,030.002,100.002,100.00-8.10%35,772
Jul 28, 20262,345.002,355.002,115.002,285.002,285.00-3.99%26,305
Jul 27, 20262,330.002,415.002,325.002,380.002,380.002.37%11,865
Jul 24, 20262,450.002,450.002,310.002,325.002,325.00-2.92%24,393
Jul 23, 20262,310.002,485.002,310.002,395.002,395.003.01%54,227
Jul 22, 20262,255.002,465.002,215.002,325.002,325.003.10%35,446
Jul 21, 20262,300.002,300.002,105.002,255.002,255.00-3.01%47,943
Jul 20, 20262,400.002,400.002,060.002,325.002,325.00-5.49%86,074
Jul 16, 20262,430.002,490.002,310.002,460.002,460.001.23%22,345
Jul 15, 20262,380.002,480.002,340.002,430.002,430.002.10%29,111
Jul 14, 20262,360.002,520.002,145.002,380.002,380.000.85%18,404
Jul 13, 20262,390.002,425.002,250.002,360.002,360.00-1.05%13,977
Jul 10, 20262,290.002,435.002,290.002,385.002,385.004.15%17,998
Jul 9, 20262,175.002,445.002,170.002,290.002,290.001.78%17,171
Jul 8, 20262,370.002,480.002,225.002,250.002,250.00-6.64%24,188
Jul 7, 20262,505.002,550.002,350.002,410.002,410.00-4.55%24,681
Jul 6, 20262,440.002,600.002,410.002,525.002,525.003.48%26,581
Jul 3, 20262,440.002,465.002,280.002,440.002,440.00-61,288
Jul 2, 20262,320.002,620.002,255.002,440.002,440.004.72%126,159
Jul 1, 20262,200.002,470.002,190.002,330.002,330.005.67%33,198
Jun 30, 20262,150.002,290.002,040.002,205.002,205.002.56%38,615
Jun 29, 20261,847.002,300.001,847.002,150.002,150.004.88%117,055
Jun 26, 20262,135.002,230.001,996.002,050.002,050.00-3.98%45,144
Jun 25, 20262,250.002,295.002,110.002,135.002,135.00-7.17%60,709
Jun 24, 20262,125.002,300.001,995.002,300.002,300.001.10%95,677
Jun 23, 20262,445.002,445.002,080.002,275.002,275.00-6.95%105,130
Jun 22, 20262,525.002,835.002,280.002,445.002,445.00-5.05%310,462
Jun 19, 20262,445.002,690.002,220.002,575.002,575.004.04%67,353
Jun 18, 20262,630.002,635.002,385.002,475.002,475.00-5.17%36,442
Jun 17, 20262,575.002,670.002,555.002,610.002,610.000.58%19,620
Jun 16, 20262,690.002,700.002,585.002,595.002,595.00-3.53%18,086
Jun 15, 20262,630.002,740.002,630.002,690.002,690.002.28%23,727
Jun 12, 20262,680.002,710.002,570.002,630.002,630.00-0.57%45,902
Jun 11, 20262,605.002,660.002,515.002,645.002,645.001.54%15,959
Jun 10, 20262,540.002,725.002,530.002,605.002,605.000.19%36,895
Jun 9, 20262,460.002,680.002,460.002,600.002,600.004.21%42,790
Jun 8, 20262,570.002,690.002,445.002,495.002,495.00-13.22%52,498
Jun 5, 20262,740.002,900.002,695.002,875.002,875.00-0.52%52,316
Jun 4, 20262,820.002,970.002,760.002,890.002,890.000.35%26,515
Jun 2, 20263,055.003,070.002,745.002,880.002,880.00-6.49%124,980
Jun 1, 20263,110.003,260.003,000.003,080.003,080.00-5.52%76,824