KIE Co., Ltd. (KRX:009140)
South Korea · Delayed Price · Currency is KRW 22,150
-250 (-1.12%)
Last updated: Sep 23, 2026, 3:00 PM KST
KIE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,350.00 | 22,350.00 | 21,550.00 | 22,150.00 | 22,150.00 | -1.12% | 2,932 |
| Sep 22, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,400.00 | 22,400.00 | -2.82% | 4,800 |
| Sep 21, 2026 | 22,300.00 | 25,900.00 | 21,650.00 | 23,050.00 | 23,050.00 | 3.36% | 9,167 |
| Sep 18, 2026 | 21,900.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 1.83% | 416 |
| Sep 17, 2026 | 22,400.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 2,381 |
| Sep 16, 2026 | 22,150.00 | 22,450.00 | 21,650.00 | 22,100.00 | 22,100.00 | -0.23% | 1,614 |
| 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% | 397 |
| 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% | 3,083 |
| 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% | 1,148 |
| 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% | 3,789 |
| 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% | 925 |
| Aug 24, 2026 | 22,000.00 | 22,050.00 | 21,400.00 | 21,650.00 | 21,650.00 | -1.81% | 1,601 |
| 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% | 11,230 |
| Aug 18, 2026 | 22,250.00 | 22,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | -4.71% | 8,879 |
| 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% | 3,067 |
| 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% | 2,491 |
| 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 |
| Jul 29, 2026 | 21,500.00 | 22,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | -5.72% | 10,098 |
| Jul 28, 2026 | 22,400.00 | 22,400.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.58% | 935 |
| Jul 27, 2026 | 22,000.00 | 22,700.00 | 21,650.00 | 22,200.00 | 22,200.00 | 0.91% | 1,683 |
| Jul 24, 2026 | 22,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.35% | 1,341 |
| Jul 23, 2026 | 22,350.00 | 22,400.00 | 21,500.00 | 22,300.00 | 22,300.00 | 2.53% | 1,848 |
| Jul 22, 2026 | 21,700.00 | 22,500.00 | 21,350.00 | 21,750.00 | 21,750.00 | 2.11% | 3,394 |
| Jul 21, 2026 | 21,050.00 | 21,775.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1.43% | 1,878 |
| Jul 20, 2026 | 21,000.00 | 21,700.00 | 20,100.00 | 21,000.00 | 21,000.00 | -0.24% | 2,212 |
| Jul 16, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | -1.64% | 1,935 |
| Jul 15, 2026 | 21,600.00 | 22,200.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.70% | 3,358 |
| Jul 14, 2026 | 22,550.00 | 22,550.00 | 20,850.00 | 21,550.00 | 21,550.00 | -5.07% | 10,017 |