Skip to main content
logo
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
-70.00 (-3.01%)
Jul 21, 2026, 3:30 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,300.002,300.002,105.002,160.00--7.10%32,869
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
May 29, 20263,475.003,585.003,200.003,260.003,260.00-7.12%84,373
May 28, 20263,755.003,960.003,480.003,510.003,510.00-7.99%97,482
May 27, 20264,060.004,060.003,800.003,815.003,815.00-4.86%28,890
May 26, 20264,055.004,280.003,960.004,010.004,010.00-0.74%50,003
May 22, 20263,935.004,095.003,910.004,040.004,040.003.19%20,827
May 21, 20263,870.004,040.003,870.003,915.003,915.001.69%29,591
May 20, 20264,045.004,100.003,790.003,850.003,850.00-4.82%49,414
May 19, 20263,890.004,045.003,890.004,045.004,045.000.87%26,096
May 18, 20264,170.004,170.003,850.004,010.004,010.00-3.84%46,621
May 15, 20264,255.004,300.004,150.004,170.004,170.00-1.77%30,571
May 14, 20264,235.004,300.004,180.004,245.004,245.000.35%35,347
May 13, 20264,165.004,355.004,165.004,230.004,230.001.68%33,898
May 12, 20264,340.004,345.004,145.004,160.004,160.00-2.58%53,514
May 11, 20264,450.004,450.004,260.004,270.004,270.00-2.84%38,604
May 8, 20264,415.004,535.004,335.004,395.004,395.00-1.24%27,696