Skip to main content
logo
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,450.00
-260.00 (-7.01%)
Sep 16, 2026, 10:26 AM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20263,665.003,665.003,400.003,435.00--7.41%14,270
Sep 15, 20263,750.003,850.003,605.003,710.003,710.00-1.07%26,138
Sep 14, 20263,805.003,900.003,715.003,750.003,750.00-1.57%91,736
Sep 11, 20263,185.003,900.003,105.003,810.003,810.0019.62%499,097
Sep 10, 20262,865.003,240.002,730.003,185.003,185.0010.02%39,371
Sep 9, 20262,945.002,945.002,840.002,895.002,895.00-1.03%11,565
Sep 8, 20262,980.002,980.002,855.002,925.002,925.00-1.85%13,348
Sep 7, 20263,100.003,170.002,905.002,980.002,980.00-3.87%38,853
Sep 4, 20263,130.003,230.003,070.003,100.003,100.00-1.27%30,707
Sep 3, 20263,215.003,220.003,040.003,140.003,140.00-0.48%39,927
Sep 2, 20263,045.003,390.002,870.003,155.003,155.003.61%93,431
Sep 1, 20262,880.003,045.002,835.003,045.003,045.005.73%39,074
Aug 31, 20262,855.002,895.002,790.002,880.002,880.001.23%6,828
Aug 28, 20262,740.002,910.002,685.002,845.002,845.003.83%21,577
Aug 27, 20262,655.002,790.002,625.002,740.002,740.003.40%14,736
Aug 26, 20262,640.002,660.002,595.002,650.002,650.00-1.85%7,326
Aug 25, 20262,610.002,715.002,500.002,700.002,700.002.66%9,621
Aug 24, 20262,780.002,780.002,585.002,630.002,630.00-5.40%9,617
Aug 21, 20262,950.002,965.002,710.002,780.002,780.00-7.33%24,420
Aug 20, 20262,880.003,070.002,770.003,000.003,000.007.33%45,389
Aug 19, 20262,740.002,865.002,705.002,795.002,795.001.08%25,467
Aug 18, 20262,660.002,850.002,585.002,765.002,765.004.14%37,572
Aug 14, 20262,800.002,800.002,600.002,655.002,655.00-3.10%19,432
Aug 13, 20262,745.002,745.002,600.002,740.002,740.00-0.18%17,924
Aug 12, 20262,675.002,750.002,595.002,745.002,745.002.62%16,870
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