Korea Industrial Co., Ltd. (KRX:002140)
2,545.00
-20.00 (-0.78%)
At close: Oct 24, 2025
Korea Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,565.00 | 2,575.00 | 2,530.00 | 2,545.00 | 2,545.00 | -0.78% | 90,326 |
| Oct 23, 2025 | 2,555.00 | 2,600.00 | 2,555.00 | 2,565.00 | 2,565.00 | -0.39% | 40,111 |
| Oct 22, 2025 | 2,580.00 | 2,580.00 | 2,545.00 | 2,575.00 | 2,575.00 | -0.58% | 79,966 |
| Oct 21, 2025 | 2,610.00 | 2,640.00 | 2,585.00 | 2,590.00 | 2,590.00 | -1.52% | 131,263 |
| Oct 20, 2025 | 2,605.00 | 2,640.00 | 2,600.00 | 2,630.00 | 2,630.00 | 0.38% | 75,321 |
| Oct 17, 2025 | 2,620.00 | 2,630.00 | 2,575.00 | 2,620.00 | 2,620.00 | - | 102,175 |
| Oct 16, 2025 | 2,635.00 | 2,650.00 | 2,620.00 | 2,620.00 | 2,620.00 | -0.76% | 74,056 |
| Oct 15, 2025 | 2,620.00 | 2,750.00 | 2,615.00 | 2,640.00 | 2,640.00 | 2.13% | 387,316 |
| Oct 14, 2025 | 2,595.00 | 2,595.00 | 2,550.00 | 2,585.00 | 2,585.00 | 0.19% | 52,975 |
| Oct 13, 2025 | 2,500.00 | 2,600.00 | 2,495.00 | 2,580.00 | 2,580.00 | 0.19% | 189,562 |
| Oct 10, 2025 | 2,600.00 | 2,610.00 | 2,555.00 | 2,575.00 | 2,575.00 | -1.34% | 101,883 |
| Oct 2, 2025 | 2,605.00 | 2,640.00 | 2,600.00 | 2,610.00 | 2,610.00 | 0.19% | 41,006 |
| Oct 1, 2025 | 2,610.00 | 2,625.00 | 2,600.00 | 2,605.00 | 2,605.00 | -0.19% | 38,730 |
| Sep 30, 2025 | 2,625.00 | 2,650.00 | 2,600.00 | 2,610.00 | 2,610.00 | -1.32% | 39,158 |
| Sep 29, 2025 | 2,610.00 | 2,645.00 | 2,605.00 | 2,645.00 | 2,645.00 | 1.34% | 44,496 |
| Sep 26, 2025 | 2,655.00 | 2,655.00 | 2,605.00 | 2,610.00 | 2,610.00 | -1.69% | 63,436 |
| Sep 25, 2025 | 2,660.00 | 2,665.00 | 2,640.00 | 2,655.00 | 2,655.00 | -0.19% | 26,696 |
| Sep 24, 2025 | 2,660.00 | 2,665.00 | 2,630.00 | 2,660.00 | 2,660.00 | - | 53,746 |
| Sep 23, 2025 | 2,675.00 | 2,675.00 | 2,635.00 | 2,660.00 | 2,660.00 | -0.56% | 106,922 |
| Sep 22, 2025 | 2,685.00 | 2,690.00 | 2,655.00 | 2,675.00 | 2,675.00 | -0.37% | 69,998 |
| Sep 19, 2025 | 2,690.00 | 2,695.00 | 2,670.00 | 2,685.00 | 2,685.00 | -0.19% | 67,535 |
| Sep 18, 2025 | 2,680.00 | 2,695.00 | 2,670.00 | 2,690.00 | 2,690.00 | 0.37% | 74,080 |
| Sep 17, 2025 | 2,675.00 | 2,685.00 | 2,655.00 | 2,680.00 | 2,680.00 | - | 52,373 |
| Sep 16, 2025 | 2,685.00 | 2,695.00 | 2,670.00 | 2,680.00 | 2,680.00 | -0.56% | 68,890 |
| Sep 15, 2025 | 2,700.00 | 2,710.00 | 2,675.00 | 2,695.00 | 2,695.00 | -0.19% | 88,585 |
| Sep 12, 2025 | 2,705.00 | 2,715.00 | 2,685.00 | 2,700.00 | 2,700.00 | - | 108,598 |
| Sep 11, 2025 | 2,720.00 | 2,730.00 | 2,695.00 | 2,700.00 | 2,700.00 | -0.92% | 48,590 |
| Sep 10, 2025 | 2,725.00 | 2,740.00 | 2,715.00 | 2,725.00 | 2,725.00 | - | 31,308 |
| Sep 9, 2025 | 2,715.00 | 2,740.00 | 2,705.00 | 2,725.00 | 2,725.00 | - | 41,435 |
| Sep 8, 2025 | 2,705.00 | 2,725.00 | 2,695.00 | 2,725.00 | 2,725.00 | 0.93% | 40,147 |
| Sep 5, 2025 | 2,685.00 | 2,710.00 | 2,670.00 | 2,700.00 | 2,700.00 | 0.56% | 48,669 |
| Sep 4, 2025 | 2,655.00 | 2,705.00 | 2,650.00 | 2,685.00 | 2,685.00 | 1.32% | 34,676 |
| Sep 3, 2025 | 2,655.00 | 2,695.00 | 2,645.00 | 2,650.00 | 2,650.00 | - | 35,675 |
| Sep 2, 2025 | 2,645.00 | 2,660.00 | 2,635.00 | 2,650.00 | 2,650.00 | 0.57% | 42,553 |
| Sep 1, 2025 | 2,700.00 | 2,700.00 | 2,635.00 | 2,635.00 | 2,635.00 | -2.41% | 76,030 |
| Aug 29, 2025 | 2,710.00 | 2,715.00 | 2,680.00 | 2,700.00 | 2,700.00 | -0.18% | 59,778 |
| Aug 28, 2025 | 2,735.00 | 2,735.00 | 2,705.00 | 2,705.00 | 2,705.00 | -0.92% | 59,744 |
| Aug 27, 2025 | 2,735.00 | 2,740.00 | 2,715.00 | 2,730.00 | 2,730.00 | - | 59,620 |
| Aug 26, 2025 | 2,755.00 | 2,760.00 | 2,730.00 | 2,730.00 | 2,730.00 | -0.91% | 42,186 |
| Aug 25, 2025 | 2,765.00 | 2,790.00 | 2,755.00 | 2,755.00 | 2,755.00 | -0.18% | 47,625 |
| Aug 22, 2025 | 2,750.00 | 2,780.00 | 2,740.00 | 2,760.00 | 2,760.00 | 0.36% | 48,498 |
| Aug 21, 2025 | 2,755.00 | 2,780.00 | 2,750.00 | 2,750.00 | 2,750.00 | -0.18% | 65,989 |
| Aug 20, 2025 | 2,745.00 | 2,755.00 | 2,685.00 | 2,755.00 | 2,755.00 | 0.36% | 114,964 |
| Aug 19, 2025 | 2,780.00 | 2,790.00 | 2,745.00 | 2,745.00 | 2,745.00 | -1.61% | 75,468 |
| Aug 18, 2025 | 2,820.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,790.00 | -0.89% | 79,449 |
| Aug 14, 2025 | 2,810.00 | 2,840.00 | 2,800.00 | 2,815.00 | 2,815.00 | 0.18% | 95,783 |
| Aug 13, 2025 | 2,830.00 | 2,840.00 | 2,790.00 | 2,810.00 | 2,810.00 | -0.71% | 89,596 |
| Aug 12, 2025 | 2,820.00 | 2,855.00 | 2,810.00 | 2,830.00 | 2,830.00 | 0.18% | 72,417 |
| Aug 11, 2025 | 2,835.00 | 2,860.00 | 2,825.00 | 2,825.00 | 2,825.00 | -0.35% | 58,085 |
| Aug 8, 2025 | 2,820.00 | 2,870.00 | 2,820.00 | 2,835.00 | 2,835.00 | 0.18% | 54,513 |