Korea Industrial Co., Ltd. (KRX:002140)
2,610.00
+5.00 (0.19%)
At close: Oct 2, 2025
Korea Industrial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 7, 2025 | 2,830.00 | 2,840.00 | 2,805.00 | 2,830.00 | 2,830.00 | 0.35% | 74,301 |
Aug 6, 2025 | 2,815.00 | 2,840.00 | 2,790.00 | 2,820.00 | 2,820.00 | 0.18% | 71,483 |
Aug 5, 2025 | 2,810.00 | 2,835.00 | 2,790.00 | 2,815.00 | 2,815.00 | 0.36% | 65,530 |
Aug 4, 2025 | 2,805.00 | 2,835.00 | 2,775.00 | 2,805.00 | 2,805.00 | - | 78,764 |
Aug 1, 2025 | 2,880.00 | 2,880.00 | 2,775.00 | 2,805.00 | 2,805.00 | -2.60% | 148,992 |
Jul 31, 2025 | 2,850.00 | 2,915.00 | 2,835.00 | 2,880.00 | 2,880.00 | 1.05% | 120,954 |
Jul 30, 2025 | 2,845.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | - | 97,891 |
Jul 29, 2025 | 2,815.00 | 2,865.00 | 2,810.00 | 2,850.00 | 2,850.00 | -0.18% | 73,397 |
Jul 28, 2025 | 2,870.00 | 2,875.00 | 2,830.00 | 2,855.00 | 2,855.00 | -0.52% | 51,006 |
Jul 25, 2025 | 2,875.00 | 2,905.00 | 2,850.00 | 2,870.00 | 2,870.00 | -0.86% | 97,554 |
Jul 24, 2025 | 2,900.00 | 2,905.00 | 2,865.00 | 2,895.00 | 2,895.00 | - | 91,805 |