Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 5,100.00
+115.00 (2.31%)
Last updated: Sep 9, 2025, 10:20 AM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,760.00 | 5,450.00 | 4,590.00 | 4,985.00 | 4,985.00 | 14.86% | 8,155,851 |
| Sep 5, 2025 | 4,320.00 | 4,385.00 | 4,320.00 | 4,340.00 | 4,340.00 | -0.46% | 43,853 |
| Sep 4, 2025 | 4,250.00 | 4,430.00 | 4,250.00 | 4,360.00 | 4,360.00 | 2.59% | 60,024 |
| Sep 3, 2025 | 4,245.00 | 4,300.00 | 4,205.00 | 4,250.00 | 4,250.00 | 0.12% | 14,816 |
| Sep 2, 2025 | 4,250.00 | 4,290.00 | 4,080.00 | 4,245.00 | 4,245.00 | 0.35% | 47,876 |
| Sep 1, 2025 | 4,300.00 | 4,300.00 | 4,210.00 | 4,230.00 | 4,230.00 | -1.74% | 36,790 |
| Aug 29, 2025 | 4,330.00 | 4,350.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.23% | 27,907 |
| Aug 28, 2025 | 4,350.00 | 4,360.00 | 4,305.00 | 4,315.00 | 4,315.00 | -1.60% | 54,724 |
| Aug 27, 2025 | 4,375.00 | 4,395.00 | 4,290.00 | 4,385.00 | 4,385.00 | 0.23% | 56,466 |
| Aug 26, 2025 | 4,460.00 | 4,475.00 | 4,305.00 | 4,375.00 | 4,375.00 | -1.91% | 77,450 |
| Aug 25, 2025 | 4,500.00 | 4,550.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.78% | 44,644 |
| Aug 22, 2025 | 4,595.00 | 4,630.00 | 4,485.00 | 4,495.00 | 4,495.00 | -2.18% | 31,465 |
| Aug 21, 2025 | 4,595.00 | 4,635.00 | 4,565.00 | 4,595.00 | 4,595.00 | - | 35,999 |
| Aug 20, 2025 | 4,565.00 | 4,610.00 | 4,470.00 | 4,595.00 | 4,595.00 | -0.22% | 63,688 |
| Aug 19, 2025 | 4,585.00 | 4,640.00 | 4,560.00 | 4,605.00 | 4,605.00 | 0.11% | 61,473 |
| Aug 18, 2025 | 4,675.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,600.00 | -1.71% | 35,339 |
| Aug 14, 2025 | 4,580.00 | 4,685.00 | 4,580.00 | 4,680.00 | 4,680.00 | 2.18% | 64,611 |
| Aug 13, 2025 | 4,620.00 | 4,640.00 | 4,555.00 | 4,580.00 | 4,580.00 | -0.76% | 36,964 |
| Aug 12, 2025 | 4,595.00 | 4,650.00 | 4,565.00 | 4,615.00 | 4,615.00 | 0.22% | 57,329 |
| Aug 11, 2025 | 4,590.00 | 4,655.00 | 4,585.00 | 4,605.00 | 4,605.00 | 0.99% | 79,673 |
| Aug 8, 2025 | 4,505.00 | 4,620.00 | 4,490.00 | 4,560.00 | 4,560.00 | 2.24% | 78,361 |
| Aug 7, 2025 | 4,455.00 | 4,470.00 | 4,390.00 | 4,460.00 | 4,460.00 | 0.68% | 80,327 |
| Aug 6, 2025 | 4,350.00 | 4,455.00 | 4,350.00 | 4,430.00 | 4,430.00 | 0.91% | 31,910 |
| Aug 5, 2025 | 4,365.00 | 4,460.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.57% | 48,961 |
| Aug 4, 2025 | 4,360.00 | 4,515.00 | 4,300.00 | 4,365.00 | 4,365.00 | -0.23% | 99,454 |
| Aug 1, 2025 | 4,615.00 | 4,615.00 | 4,340.00 | 4,375.00 | 4,375.00 | -4.48% | 135,963 |
| Jul 31, 2025 | 4,605.00 | 4,635.00 | 4,532.00 | 4,580.00 | 4,580.00 | -0.87% | 76,814 |
| Jul 30, 2025 | 4,680.00 | 4,700.00 | 4,615.00 | 4,620.00 | 4,620.00 | -1.28% | 45,866 |
| Jul 29, 2025 | 4,655.00 | 4,820.00 | 4,610.00 | 4,680.00 | 4,680.00 | - | 60,941 |
| Jul 28, 2025 | 4,775.00 | 4,820.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.19% | 80,358 |
| Jul 25, 2025 | 4,895.00 | 4,905.00 | 4,780.00 | 4,785.00 | 4,785.00 | -2.25% | 76,709 |
| Jul 24, 2025 | 4,925.00 | 5,030.00 | 4,835.00 | 4,895.00 | 4,895.00 | 0.31% | 189,028 |
| Jul 23, 2025 | 4,775.00 | 4,885.00 | 4,755.00 | 4,880.00 | 4,880.00 | 2.20% | 101,716 |
| Jul 22, 2025 | 4,820.00 | 4,900.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.95% | 78,134 |
| Jul 21, 2025 | 4,835.00 | 4,880.00 | 4,800.00 | 4,870.00 | 4,870.00 | 1.99% | 89,689 |
| Jul 18, 2025 | 4,750.00 | 4,795.00 | 4,715.00 | 4,775.00 | 4,775.00 | 0.53% | 52,344 |
| Jul 17, 2025 | 4,715.00 | 4,770.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.21% | 42,275 |
| Jul 16, 2025 | 4,805.00 | 4,845.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.76% | 78,050 |
| Jul 15, 2025 | 4,850.00 | 4,875.00 | 4,800.00 | 4,825.00 | 4,825.00 | -0.52% | 40,876 |
| Jul 14, 2025 | 4,810.00 | 4,875.00 | 4,810.00 | 4,850.00 | 4,850.00 | 0.73% | 100,099 |
| Jul 11, 2025 | 4,850.00 | 4,870.00 | 4,805.00 | 4,815.00 | 4,815.00 | -0.72% | 49,220 |
| Jul 10, 2025 | 4,830.00 | 4,850.00 | 4,710.00 | 4,850.00 | 4,850.00 | 0.31% | 61,731 |
| Jul 9, 2025 | 4,875.00 | 4,885.00 | 4,805.00 | 4,835.00 | 4,835.00 | -0.62% | 76,795 |
| Jul 8, 2025 | 4,625.00 | 4,875.00 | 4,625.00 | 4,865.00 | 4,865.00 | 4.06% | 239,649 |
| Jul 7, 2025 | 4,700.00 | 4,770.00 | 4,620.00 | 4,675.00 | 4,675.00 | -0.74% | 105,755 |
| Jul 4, 2025 | 4,725.00 | 4,810.00 | 4,675.00 | 4,710.00 | 4,710.00 | -0.32% | 58,932 |
| Jul 3, 2025 | 4,730.00 | 4,800.00 | 4,680.00 | 4,725.00 | 4,725.00 | 0.32% | 62,745 |
| Jul 2, 2025 | 4,695.00 | 4,725.00 | 4,625.00 | 4,710.00 | 4,710.00 | 1.18% | 55,872 |
| Jul 1, 2025 | 4,555.00 | 4,695.00 | 4,555.00 | 4,655.00 | 4,655.00 | 1.42% | 79,875 |
| Jun 30, 2025 | 4,555.00 | 4,630.00 | 4,555.00 | 4,590.00 | 4,590.00 | 1.10% | 50,715 |