Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 5,310.00
-50.00 (-0.93%)
At close: Nov 5, 2025
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5,530.00 | 5,530.00 | 5,300.00 | 5,360.00 | 5,360.00 | -3.42% | 827,885 |
| 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% | 1,468,722 |
| 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% | 36,321,675 |
| 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% | 2,666,337 |
| 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% | 118,656 |
| 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% | 183,268 |
| 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% | 207,562 |
| Sep 18, 2025 | 5,140.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 200,295 |
| 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% | 503,857 |
| 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 |
| Sep 10, 2025 | 5,540.00 | 6,130.00 | 5,430.00 | 5,790.00 | 5,790.00 | 2.84% | 8,018,770 |
| Sep 9, 2025 | 4,945.00 | 6,280.00 | 4,940.00 | 5,630.00 | 5,630.00 | 12.94% | 9,711,810 |
| Sep 8, 2025 | 4,760.00 | 5,450.00 | 4,590.00 | 4,985.00 | 4,985.00 | 14.86% | 8,202,980 |
| 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 |