KIE Co., Ltd. (KRX:009140)
South Korea · Delayed Price · Currency is KRW 10,000
-210 (-2.06%)
Nov 3, 2026, 3:30 PM KST
KIE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,400.00 | 10,400.00 | 9,930.00 | 10,000.00 | 10,000.00 | -2.06% | 2,113 |
| Nov 2, 2026 | 9,920.00 | 10,460.00 | 9,920.00 | 10,210.00 | 10,210.00 | 1.09% | 4,332 |
| Oct 30, 2026 | 10,050.00 | 10,200.00 | 9,870.00 | 10,100.00 | 10,100.00 | 0.60% | 2,850 |
| Oct 29, 2026 | 10,200.00 | 10,210.00 | 9,920.00 | 10,040.00 | 10,040.00 | 1.21% | 3,049 |
| Oct 28, 2026 | 10,210.00 | 10,310.00 | 9,800.00 | 9,920.00 | 9,920.00 | -1.78% | 8,030 |
| Oct 27, 2026 | 10,050.00 | 10,200.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.49% | 2,644 |
| Oct 26, 2026 | 10,300.00 | 10,470.00 | 9,960.00 | 10,150.00 | 10,150.00 | -2.03% | 6,884 |
| Oct 23, 2026 | 10,190.00 | 10,690.00 | 10,160.00 | 10,360.00 | 10,360.00 | 1.97% | 5,039 |
| Oct 22, 2026 | 10,290.00 | 10,330.00 | 10,060.00 | 10,160.00 | 10,160.00 | 1.20% | 4,263 |
| Oct 21, 2026 | 9,970.00 | 10,290.00 | 9,690.00 | 10,040.00 | 10,040.00 | 1.62% | 10,423 |
| Oct 20, 2026 | 10,370.00 | 10,460.00 | 9,580.00 | 9,880.00 | 9,880.00 | -7.23% | 22,356 |
| Oct 19, 2026 | 10,550.00 | 11,225.00 | 10,550.00 | 10,650.00 | 10,650.00 | 1.67% | 32,618 |
| Oct 16, 2026 | 10,600.00 | 10,900.00 | 10,400.00 | 10,475.00 | 10,475.00 | -1.18% | 18,342 |
| Oct 15, 2026 | 11,300.00 | 11,625.00 | 10,500.00 | 10,600.00 | 10,600.00 | -8.03% | 44,524 |
| Oct 14, 2026 | 11,950.00 | 11,975.00 | 11,525.00 | 11,525.00 | 11,525.00 | -3.56% | 12,692 |
| Oct 13, 2026 | 11,225.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | 4.60% | 17,362 |
| Oct 12, 2026 | 11,475.00 | 11,950.00 | 11,300.00 | 11,425.00 | 11,425.00 | -0.22% | 28,656 |
| Oct 8, 2026 | 11,975.00 | 11,975.00 | 11,250.00 | 11,450.00 | 11,450.00 | -3.58% | 16,908 |
| Oct 7, 2026 | 12,025.00 | 12,100.00 | 11,000.00 | 11,875.00 | 11,875.00 | 1.93% | 43,036 |
| Oct 6, 2026 | 10,225.00 | 12,525.00 | 9,875.00 | 11,650.00 | 11,650.00 | 17.09% | 110,428 |
| Oct 2, 2026 | 9,760.00 | 10,000.00 | 9,660.00 | 9,950.00 | 9,950.00 | 1.95% | 2,170 |
| Oct 1, 2026 | 9,815.00 | 9,995.00 | 9,655.00 | 9,760.00 | 9,760.00 | -0.56% | 5,540 |
| Sep 30, 2026 | 9,915.00 | 9,995.00 | 9,430.00 | 9,815.00 | 9,815.00 | -0.56% | 16,674 |
| Sep 29, 2026 | 10,875.00 | 10,875.00 | 9,845.00 | 9,870.00 | 9,870.00 | -9.45% | 33,206 |
| Sep 28, 2026 | 11,100.00 | 11,100.00 | 10,600.00 | 10,900.00 | 10,900.00 | -1.58% | 4,132 |
| Sep 23, 2026 | 11,175.00 | 11,175.00 | 10,775.00 | 11,075.00 | 11,075.00 | -1.12% | 5,906 |
| Sep 22, 2026 | 11,500.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | -2.82% | 9,860 |
| Sep 21, 2026 | 11,150.00 | 12,950.00 | 10,825.00 | 11,525.00 | 11,525.00 | 3.36% | 19,946 |
| Sep 18, 2026 | 10,950.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | 1.83% | 998 |
| Sep 17, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.90% | 4,876 |
| Sep 16, 2026 | 11,075.00 | 11,225.00 | 10,825.00 | 11,050.00 | 11,050.00 | -0.23% | 3,264 |
| Sep 15, 2026 | 11,225.00 | 11,225.00 | 10,575.00 | 11,075.00 | 11,075.00 | 0.45% | 3,806 |
| Sep 14, 2026 | 11,025.00 | 11,075.00 | 10,750.00 | 11,025.00 | 11,025.00 | -1.34% | 858 |
| Sep 11, 2026 | 11,200.00 | 11,200.00 | 10,975.00 | 11,175.00 | 11,175.00 | 1.13% | 378 |
| Sep 10, 2026 | 11,225.00 | 11,225.00 | 10,900.00 | 11,050.00 | 11,050.00 | -1.56% | 1,322 |
| Sep 9, 2026 | 11,075.00 | 11,325.00 | 10,900.00 | 11,225.00 | 11,225.00 | 1.35% | 1,584 |
| Sep 8, 2026 | 11,300.00 | 11,325.00 | 10,875.00 | 11,075.00 | 11,075.00 | -2.21% | 3,090 |
| Sep 7, 2026 | 11,225.00 | 11,325.00 | 11,000.00 | 11,325.00 | 11,325.00 | 2.49% | 1,508 |
| Sep 4, 2026 | 11,200.00 | 11,275.00 | 10,550.00 | 11,050.00 | 11,050.00 | -1.12% | 6,168 |
| Sep 3, 2026 | 11,075.00 | 11,300.00 | 10,850.00 | 11,175.00 | 11,175.00 | -0.45% | 3,960 |
| Sep 2, 2026 | 11,300.00 | 11,300.00 | 10,825.00 | 11,225.00 | 11,225.00 | -0.88% | 2,306 |
| Sep 1, 2026 | 11,325.00 | 11,350.00 | 11,075.00 | 11,325.00 | 11,325.00 | - | 1,482 |
| Aug 31, 2026 | 11,025.00 | 11,375.00 | 10,700.00 | 11,325.00 | 11,325.00 | 2.72% | 4,666 |
| Aug 28, 2026 | 10,900.00 | 11,225.00 | 10,875.00 | 11,025.00 | 11,025.00 | 0.92% | 5,178 |
| Aug 27, 2026 | 11,200.00 | 11,400.00 | 10,575.00 | 10,925.00 | 10,925.00 | -2.46% | 7,634 |
| Aug 26, 2026 | 11,175.00 | 11,225.00 | 10,825.00 | 11,200.00 | 11,200.00 | 0.67% | 4,446 |
| Aug 25, 2026 | 10,825.00 | 11,175.00 | 10,675.00 | 11,125.00 | 11,125.00 | 2.77% | 1,892 |
| Aug 24, 2026 | 11,000.00 | 11,025.00 | 10,700.00 | 10,825.00 | 10,825.00 | -1.81% | 3,204 |
| Aug 21, 2026 | 11,300.00 | 11,300.00 | 10,925.00 | 11,025.00 | 11,025.00 | -2.00% | 4,872 |
| Aug 20, 2026 | 10,575.00 | 11,375.00 | 10,575.00 | 11,250.00 | 11,250.00 | 5.39% | 12,566 |