Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 7,070.00
+330.00 (4.90%)
At close: Dec 19, 2025
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,750.00 | 7,190.00 | 6,690.00 | 7,070.00 | 7,070.00 | 4.90% | 762,721 |
| Dec 18, 2025 | 6,550.00 | 7,100.00 | 6,440.00 | 6,740.00 | 6,740.00 | -0.15% | 768,794 |
| Dec 17, 2025 | 6,910.00 | 7,050.00 | 6,730.00 | 6,750.00 | 6,750.00 | -2.03% | 466,268 |
| Dec 16, 2025 | 7,140.00 | 7,340.00 | 6,850.00 | 6,890.00 | 6,890.00 | -3.37% | 770,393 |
| Dec 15, 2025 | 7,160.00 | 7,320.00 | 7,110.00 | 7,130.00 | 7,130.00 | -1.79% | 805,432 |
| Dec 12, 2025 | 6,950.00 | 7,700.00 | 6,950.00 | 7,260.00 | 7,260.00 | 5.99% | 3,804,296 |
| Dec 11, 2025 | 6,680.00 | 7,410.00 | 6,490.00 | 6,850.00 | 6,850.00 | 2.39% | 3,527,744 |
| Dec 10, 2025 | 6,610.00 | 6,820.00 | 6,460.00 | 6,690.00 | 6,690.00 | 1.21% | 980,646 |
| Dec 9, 2025 | 6,850.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,610.00 | -2.94% | 751,538 |
| Dec 8, 2025 | 6,380.00 | 6,950.00 | 6,320.00 | 6,810.00 | 6,810.00 | 7.92% | 3,147,688 |
| Dec 5, 2025 | 6,230.00 | 6,520.00 | 6,210.00 | 6,310.00 | 6,310.00 | 1.28% | 1,241,630 |
| Dec 4, 2025 | 6,230.00 | 6,300.00 | 6,070.00 | 6,230.00 | 6,230.00 | -0.80% | 704,604 |
| Dec 3, 2025 | 6,470.00 | 6,510.00 | 6,270.00 | 6,280.00 | 6,280.00 | -4.56% | 870,504 |
| Dec 2, 2025 | 6,350.00 | 6,720.00 | 6,120.00 | 6,580.00 | 6,580.00 | 2.97% | 1,835,648 |
| Dec 1, 2025 | 6,510.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,390.00 | -2.59% | 1,195,164 |
| Nov 28, 2025 | 6,480.00 | 6,690.00 | 6,360.00 | 6,560.00 | 6,560.00 | 4.63% | 3,409,222 |
| Nov 27, 2025 | 6,240.00 | 6,710.00 | 6,080.00 | 6,270.00 | 6,270.00 | -0.63% | 4,812,039 |
| 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 |