Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 6,370.00
+410.00 (6.88%)
Last updated: Nov 26, 2025, 1:35 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,100.00 | 6,900.00 | 5,970.00 | 6,310.00 | 6,310.00 | 5.87% | 10,558,276 |
| Nov 25, 2025 | 6,170.00 | 6,310.00 | 5,850.00 | 5,960.00 | 5,960.00 | -3.40% | 1,670,863 |
| Nov 24, 2025 | 6,090.00 | 6,990.00 | 5,870.00 | 6,170.00 | 6,170.00 | 5.11% | 12,897,270 |
| Nov 21, 2025 | 5,600.00 | 6,030.00 | 5,550.00 | 5,870.00 | 5,870.00 | 3.89% | 1,795,649 |
| Nov 20, 2025 | 5,580.00 | 5,840.00 | 5,550.00 | 5,650.00 | 5,650.00 | 3.29% | 602,772 |
| Nov 19, 2025 | 5,710.00 | 5,830.00 | 5,400.00 | 5,470.00 | 5,470.00 | -5.53% | 978,246 |
| Nov 18, 2025 | 5,660.00 | 6,450.00 | 5,630.00 | 5,790.00 | 5,790.00 | 0.87% | 5,312,622 |
| Nov 17, 2025 | 5,600.00 | 5,860.00 | 5,530.00 | 5,740.00 | 5,740.00 | 2.50% | 1,713,788 |
| Nov 14, 2025 | 5,210.00 | 6,400.00 | 5,120.00 | 5,600.00 | 5,600.00 | 6.06% | 12,086,210 |
| Nov 13, 2025 | 5,280.00 | 5,430.00 | 5,220.00 | 5,280.00 | 5,280.00 | - | 210,109 |
| Nov 12, 2025 | 5,220.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.15% | 251,649 |
| Nov 11, 2025 | 5,260.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | -0.57% | 247,444 |
| Nov 10, 2025 | 5,190.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.34% | 290,662 |
| Nov 7, 2025 | 5,200.00 | 5,250.00 | 5,010.00 | 5,130.00 | 5,130.00 | -1.35% | 319,059 |
| Nov 6, 2025 | 5,330.00 | 5,360.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.07% | 295,269 |
| Nov 5, 2025 | 5,330.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,310.00 | -0.93% | 463,018 |
| Nov 4, 2025 | 5,530.00 | 5,530.00 | 5,300.00 | 5,360.00 | 5,360.00 | -3.42% | 841,628 |
| Nov 3, 2025 | 5,590.00 | 5,710.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.07% | 466,980 |
| Oct 31, 2025 | 5,690.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,610.00 | -2.77% | 604,309 |
| Oct 30, 2025 | 5,850.00 | 6,230.00 | 5,700.00 | 5,770.00 | 5,770.00 | -1.20% | 1,918,051 |
| Oct 29, 2025 | 6,050.00 | 6,110.00 | 5,820.00 | 5,840.00 | 5,840.00 | -2.83% | 646,665 |
| Oct 28, 2025 | 6,160.00 | 6,160.00 | 5,900.00 | 6,010.00 | 6,010.00 | -2.28% | 828,560 |
| Oct 27, 2025 | 5,830.00 | 6,510.00 | 5,780.00 | 6,150.00 | 6,150.00 | 3.89% | 4,331,199 |
| Oct 24, 2025 | 5,970.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,920.00 | -1.66% | 1,287,906 |
| Oct 23, 2025 | 6,300.00 | 6,350.00 | 5,930.00 | 6,020.00 | 6,020.00 | -6.23% | 1,462,365 |
| Oct 22, 2025 | 6,550.00 | 7,200.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.78% | 7,937,148 |
| Oct 21, 2025 | 6,660.00 | 6,810.00 | 6,220.00 | 6,370.00 | 6,370.00 | -4.21% | 4,362,763 |
| Oct 20, 2025 | 7,890.00 | 8,470.00 | 6,410.00 | 6,650.00 | 6,650.00 | 1.99% | 36,321,670 |
| Oct 17, 2025 | 5,190.00 | 6,520.00 | 5,050.00 | 6,520.00 | 6,520.00 | 29.88% | 7,126,723 |
| Oct 16, 2025 | 4,960.00 | 5,350.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.60% | 866,827 |
| Oct 15, 2025 | 4,895.00 | 5,540.00 | 4,835.00 | 4,990.00 | 4,990.00 | 2.89% | 2,655,309 |
| Oct 14, 2025 | 4,800.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,850.00 | 0.94% | 184,039 |
| Oct 13, 2025 | 4,720.00 | 4,840.00 | 4,640.00 | 4,805.00 | 4,805.00 | 0.73% | 128,214 |
| Oct 10, 2025 | 4,785.00 | 4,820.00 | 4,655.00 | 4,770.00 | 4,770.00 | -0.31% | 125,396 |
| Oct 2, 2025 | 4,785.00 | 4,820.00 | 4,730.00 | 4,785.00 | 4,785.00 | 0.63% | 85,960 |
| Oct 1, 2025 | 4,790.00 | 4,805.00 | 4,730.00 | 4,755.00 | 4,755.00 | -0.31% | 70,990 |
| Sep 30, 2025 | 4,810.00 | 4,810.00 | 4,755.00 | 4,770.00 | 4,770.00 | -2.15% | 116,834 |
| Sep 29, 2025 | 4,795.00 | 4,990.00 | 4,760.00 | 4,875.00 | 4,875.00 | 1.67% | 397,345 |
| Sep 26, 2025 | 4,920.00 | 4,920.00 | 4,760.00 | 4,795.00 | 4,795.00 | -2.94% | 207,156 |
| Sep 25, 2025 | 4,870.00 | 4,955.00 | 4,855.00 | 4,940.00 | 4,940.00 | 0.71% | 111,564 |
| Sep 24, 2025 | 4,980.00 | 4,980.00 | 4,875.00 | 4,905.00 | 4,905.00 | -1.41% | 181,697 |
| Sep 23, 2025 | 5,010.00 | 5,020.00 | 4,970.00 | 4,975.00 | 4,975.00 | -0.70% | 149,816 |
| Sep 22, 2025 | 5,060.00 | 5,070.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.99% | 251,029 |
| Sep 19, 2025 | 5,130.00 | 5,170.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.36% | 202,528 |
| Sep 18, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 196,361 |
| Sep 17, 2025 | 5,190.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.77% | 277,507 |
| Sep 16, 2025 | 5,310.00 | 5,320.00 | 5,110.00 | 5,180.00 | 5,180.00 | -2.08% | 501,723 |
| Sep 15, 2025 | 5,270.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.31% | 531,511 |
| Sep 12, 2025 | 5,740.00 | 5,740.00 | 5,310.00 | 5,360.00 | 5,360.00 | -6.46% | 984,121 |
| Sep 11, 2025 | 5,800.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 1,149,454 |