K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea · Delayed Price · Currency is KRW 2,985.00
-65.00 (-2.13%)
Oct 30, 2026, 3:30 PM KST
K3I.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,060.00 | 3,130.00 | 2,885.00 | 2,985.00 | 2,985.00 | -2.13% | 46,145 |
| Oct 29, 2026 | 3,210.00 | 3,300.00 | 3,005.00 | 3,050.00 | 3,050.00 | -7.72% | 44,938 |
| Oct 28, 2026 | 3,700.00 | 3,700.00 | 3,210.00 | 3,305.00 | 3,305.00 | -10.68% | 79,937 |
| Oct 27, 2026 | 3,880.00 | 3,880.00 | 3,450.00 | 3,700.00 | 3,700.00 | -3.77% | 45,063 |
| Oct 26, 2026 | 3,955.00 | 4,165.00 | 3,690.00 | 3,845.00 | 3,845.00 | -2.78% | 107,878 |
| Oct 23, 2026 | 3,770.00 | 3,985.00 | 3,685.00 | 3,955.00 | 3,955.00 | 4.08% | 43,536 |
| Oct 22, 2026 | 3,900.00 | 3,900.00 | 3,365.00 | 3,800.00 | 3,800.00 | -1.30% | 102,848 |
| Oct 21, 2026 | 4,040.00 | 4,100.00 | 3,680.00 | 3,850.00 | 3,850.00 | -4.70% | 36,286 |
| Oct 20, 2026 | 4,070.00 | 4,185.00 | 3,900.00 | 4,040.00 | 4,040.00 | 0.12% | 19,464 |
| Oct 19, 2026 | 4,050.00 | 4,140.00 | 3,945.00 | 4,035.00 | 4,035.00 | -0.37% | 32,594 |
| Oct 16, 2026 | 3,870.00 | 4,055.00 | 3,670.00 | 4,050.00 | 4,050.00 | 5.88% | 19,940 |
| Oct 15, 2026 | 3,670.00 | 3,970.00 | 3,670.00 | 3,825.00 | 3,825.00 | -5.32% | 51,136 |
| Oct 14, 2026 | 4,000.00 | 4,320.00 | 3,870.00 | 4,040.00 | 4,040.00 | 0.37% | 37,133 |
| Oct 13, 2026 | 4,175.00 | 4,175.00 | 3,810.00 | 4,025.00 | 4,025.00 | -0.49% | 47,520 |
| Oct 12, 2026 | 4,600.00 | 4,600.00 | 3,995.00 | 4,045.00 | 4,045.00 | -12.07% | 96,174 |
| Oct 8, 2026 | 4,310.00 | 4,700.00 | 4,310.00 | 4,600.00 | 4,600.00 | 6.98% | 83,181 |
| Oct 7, 2026 | 4,505.00 | 4,505.00 | 4,275.00 | 4,300.00 | 4,300.00 | -6.42% | 28,765 |
| Oct 6, 2026 | 4,560.00 | 4,680.00 | 4,265.00 | 4,595.00 | 4,595.00 | 0.11% | 65,136 |
| Oct 2, 2026 | 4,625.00 | 4,635.00 | 4,455.00 | 4,590.00 | 4,590.00 | 0.22% | 47,733 |
| Oct 1, 2026 | 4,300.00 | 4,645.00 | 4,250.00 | 4,580.00 | 4,580.00 | 4.57% | 101,993 |
| Sep 30, 2026 | 4,195.00 | 4,380.00 | 4,050.00 | 4,380.00 | 4,380.00 | 4.29% | 67,867 |
| Sep 29, 2026 | 4,185.00 | 4,245.00 | 4,130.00 | 4,200.00 | 4,200.00 | -2.55% | 74,148 |
| Sep 28, 2026 | 4,400.00 | 4,615.00 | 4,070.00 | 4,310.00 | 4,310.00 | -1.15% | 287,710 |
| Sep 23, 2026 | 3,850.00 | 4,860.00 | 3,850.00 | 4,360.00 | 4,360.00 | 13.25% | 1,132,469 |
| Sep 22, 2026 | 3,805.00 | 4,020.00 | 3,740.00 | 3,850.00 | 3,850.00 | 1.99% | 114,244 |
| Sep 21, 2026 | 3,810.00 | 3,945.00 | 3,555.00 | 3,775.00 | 3,775.00 | -3.08% | 81,978 |
| Sep 18, 2026 | 3,500.00 | 4,065.00 | 3,480.00 | 3,895.00 | 3,895.00 | 14.73% | 384,515 |
| Sep 17, 2026 | 3,435.00 | 3,435.00 | 3,320.00 | 3,395.00 | 3,395.00 | -1.16% | 34,798 |
| Sep 16, 2026 | 3,665.00 | 3,665.00 | 3,370.00 | 3,435.00 | 3,435.00 | -7.41% | 45,184 |
| Sep 15, 2026 | 3,750.00 | 3,850.00 | 3,605.00 | 3,710.00 | 3,710.00 | -1.07% | 26,138 |
| Sep 14, 2026 | 3,805.00 | 3,900.00 | 3,715.00 | 3,750.00 | 3,750.00 | -1.57% | 91,736 |
| Sep 11, 2026 | 3,185.00 | 3,900.00 | 3,105.00 | 3,810.00 | 3,810.00 | 19.62% | 499,097 |
| Sep 10, 2026 | 2,865.00 | 3,240.00 | 2,730.00 | 3,185.00 | 3,185.00 | 10.02% | 39,371 |
| Sep 9, 2026 | 2,945.00 | 2,945.00 | 2,840.00 | 2,895.00 | 2,895.00 | -1.03% | 11,565 |
| Sep 8, 2026 | 2,980.00 | 2,980.00 | 2,855.00 | 2,925.00 | 2,925.00 | -1.85% | 13,348 |
| Sep 7, 2026 | 3,100.00 | 3,170.00 | 2,905.00 | 2,980.00 | 2,980.00 | -3.87% | 38,853 |
| Sep 4, 2026 | 3,130.00 | 3,230.00 | 3,070.00 | 3,100.00 | 3,100.00 | -1.27% | 30,707 |
| Sep 3, 2026 | 3,215.00 | 3,220.00 | 3,040.00 | 3,140.00 | 3,140.00 | -0.48% | 39,927 |
| Sep 2, 2026 | 3,045.00 | 3,390.00 | 2,870.00 | 3,155.00 | 3,155.00 | 3.61% | 93,431 |
| Sep 1, 2026 | 2,880.00 | 3,045.00 | 2,835.00 | 3,045.00 | 3,045.00 | 5.73% | 39,074 |
| Aug 31, 2026 | 2,855.00 | 2,895.00 | 2,790.00 | 2,880.00 | 2,880.00 | 1.23% | 6,828 |
| Aug 28, 2026 | 2,740.00 | 2,910.00 | 2,685.00 | 2,845.00 | 2,845.00 | 3.83% | 21,577 |
| Aug 27, 2026 | 2,655.00 | 2,790.00 | 2,625.00 | 2,740.00 | 2,740.00 | 3.40% | 14,736 |
| Aug 26, 2026 | 2,640.00 | 2,660.00 | 2,595.00 | 2,650.00 | 2,650.00 | -1.85% | 7,326 |
| Aug 25, 2026 | 2,610.00 | 2,715.00 | 2,500.00 | 2,700.00 | 2,700.00 | 2.66% | 9,621 |
| Aug 24, 2026 | 2,780.00 | 2,780.00 | 2,585.00 | 2,630.00 | 2,630.00 | -5.40% | 9,617 |
| Aug 21, 2026 | 2,950.00 | 2,965.00 | 2,710.00 | 2,780.00 | 2,780.00 | -7.33% | 24,420 |
| Aug 20, 2026 | 2,880.00 | 3,070.00 | 2,770.00 | 3,000.00 | 3,000.00 | 7.33% | 45,389 |
| Aug 19, 2026 | 2,740.00 | 2,865.00 | 2,705.00 | 2,795.00 | 2,795.00 | 1.08% | 25,467 |
| Aug 18, 2026 | 2,660.00 | 2,850.00 | 2,585.00 | 2,765.00 | 2,765.00 | 4.14% | 37,572 |