KIE Co., Ltd. (KRX:009140)
South Korea · Delayed Price · Currency is KRW 23,050
-850 (-3.56%)
At close: Oct 14, 2026
KIE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 23,900.00 | 23,950.00 | 23,050.00 | 23,050.00 | 23,050.00 | -3.56% | 5,626 |
| Oct 13, 2026 | 22,450.00 | 23,900.00 | 22,400.00 | 23,900.00 | 23,900.00 | 4.60% | 8,035 |
| Oct 12, 2026 | 22,950.00 | 23,900.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.22% | 13,909 |
| Oct 8, 2026 | 23,950.00 | 23,950.00 | 22,500.00 | 22,900.00 | 22,900.00 | -3.58% | 7,331 |
| Oct 7, 2026 | 24,050.00 | 24,200.00 | 22,000.00 | 23,750.00 | 23,750.00 | 1.93% | 19,602 |
| Oct 6, 2026 | 20,450.00 | 25,050.00 | 19,750.00 | 23,300.00 | 23,300.00 | 17.09% | 49,450 |
| Oct 2, 2026 | 19,520.00 | 20,000.00 | 19,320.00 | 19,900.00 | 19,900.00 | 1.95% | 1,085 |
| Oct 1, 2026 | 19,630.00 | 19,990.00 | 19,310.00 | 19,520.00 | 19,520.00 | -0.56% | 2,770 |
| Sep 30, 2026 | 19,830.00 | 19,990.00 | 18,860.00 | 19,630.00 | 19,630.00 | -0.56% | 8,337 |
| Sep 29, 2026 | 21,750.00 | 21,750.00 | 19,690.00 | 19,740.00 | 19,740.00 | -9.45% | 16,603 |
| Sep 28, 2026 | 22,200.00 | 22,200.00 | 21,200.00 | 21,800.00 | 21,800.00 | -1.58% | 2,066 |
| Sep 23, 2026 | 22,350.00 | 22,350.00 | 21,550.00 | 22,150.00 | 22,150.00 | -1.12% | 2,953 |
| Sep 22, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,400.00 | 22,400.00 | -2.82% | 4,930 |
| Sep 21, 2026 | 22,300.00 | 25,900.00 | 21,650.00 | 23,050.00 | 23,050.00 | 3.36% | 9,973 |
| Sep 18, 2026 | 21,900.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 1.83% | 499 |
| Sep 17, 2026 | 22,400.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 2,438 |
| Sep 16, 2026 | 22,150.00 | 22,450.00 | 21,650.00 | 22,100.00 | 22,100.00 | -0.23% | 1,632 |
| Sep 15, 2026 | 22,450.00 | 22,450.00 | 21,150.00 | 22,150.00 | 22,150.00 | 0.45% | 1,903 |
| Sep 14, 2026 | 22,050.00 | 22,150.00 | 21,500.00 | 22,050.00 | 22,050.00 | -1.34% | 429 |
| Sep 11, 2026 | 22,400.00 | 22,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.13% | 189 |
| Sep 10, 2026 | 22,450.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | -1.56% | 661 |
| Sep 9, 2026 | 22,150.00 | 22,650.00 | 21,800.00 | 22,450.00 | 22,450.00 | 1.35% | 792 |
| Sep 8, 2026 | 22,600.00 | 22,650.00 | 21,750.00 | 22,150.00 | 22,150.00 | -2.21% | 1,545 |
| Sep 7, 2026 | 22,450.00 | 22,650.00 | 22,000.00 | 22,650.00 | 22,650.00 | 2.49% | 754 |
| Sep 4, 2026 | 22,400.00 | 22,550.00 | 21,100.00 | 22,100.00 | 22,100.00 | -1.12% | 3,084 |
| Sep 3, 2026 | 22,150.00 | 22,600.00 | 21,700.00 | 22,350.00 | 22,350.00 | -0.45% | 1,980 |
| Sep 2, 2026 | 22,600.00 | 22,600.00 | 21,650.00 | 22,450.00 | 22,450.00 | -0.88% | 1,153 |
| Sep 1, 2026 | 22,650.00 | 22,700.00 | 22,150.00 | 22,650.00 | 22,650.00 | - | 741 |
| Aug 31, 2026 | 22,050.00 | 22,750.00 | 21,400.00 | 22,650.00 | 22,650.00 | 2.72% | 2,333 |
| Aug 28, 2026 | 21,800.00 | 22,450.00 | 21,750.00 | 22,050.00 | 22,050.00 | 0.92% | 2,589 |
| Aug 27, 2026 | 22,400.00 | 22,800.00 | 21,150.00 | 21,850.00 | 21,850.00 | -2.46% | 3,817 |
| Aug 26, 2026 | 22,350.00 | 22,450.00 | 21,650.00 | 22,400.00 | 22,400.00 | 0.67% | 2,223 |
| Aug 25, 2026 | 21,650.00 | 22,350.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2.77% | 946 |
| Aug 24, 2026 | 22,000.00 | 22,050.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.81% | 1,602 |
| Aug 21, 2026 | 22,600.00 | 22,600.00 | 21,850.00 | 22,050.00 | 22,050.00 | -2.00% | 2,436 |
| Aug 20, 2026 | 21,150.00 | 22,750.00 | 21,150.00 | 22,500.00 | 22,500.00 | 5.39% | 6,283 |
| Aug 19, 2026 | 21,200.00 | 21,350.00 | 20,850.00 | 21,350.00 | 21,350.00 | 0.47% | 11,248 |
| Aug 18, 2026 | 22,250.00 | 22,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | -4.71% | 8,896 |
| Aug 14, 2026 | 23,000.00 | 23,750.00 | 21,900.00 | 22,300.00 | 22,300.00 | -3.04% | 5,899 |
| Aug 13, 2026 | 23,200.00 | 24,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 3,698 |
| Aug 12, 2026 | 22,750.00 | 23,850.00 | 22,350.00 | 23,200.00 | 23,200.00 | 2.65% | 3,759 |
| Aug 11, 2026 | 22,550.00 | 23,450.00 | 22,300.00 | 22,600.00 | 22,600.00 | 0.22% | 3,068 |
| Aug 10, 2026 | 22,150.00 | 22,700.00 | 21,550.00 | 22,550.00 | 22,550.00 | 1.81% | 2,801 |
| Aug 7, 2026 | 22,350.00 | 22,750.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1.84% | 2,451 |
| Aug 6, 2026 | 21,700.00 | 21,900.00 | 21,100.00 | 21,750.00 | 21,750.00 | 0.23% | 2,457 |
| Aug 5, 2026 | 20,900.00 | 22,000.00 | 20,850.00 | 21,700.00 | 21,700.00 | 4.33% | 4,500 |
| Aug 4, 2026 | 20,200.00 | 20,800.00 | 19,930.00 | 20,800.00 | 20,800.00 | 4.84% | 5,085 |
| Aug 3, 2026 | 20,000.00 | 20,350.00 | 19,530.00 | 19,840.00 | 19,840.00 | -1.29% | 2,494 |
| Jul 31, 2026 | 20,600.00 | 21,350.00 | 19,500.00 | 20,100.00 | 20,100.00 | -2.43% | 9,884 |
| Jul 30, 2026 | 20,050.00 | 21,400.00 | 19,800.00 | 20,600.00 | 20,600.00 | - | 7,064 |