Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 4,195.00
-50.00 (-1.18%)
Last updated: Aug 12, 2026, 1:54 PM KST
Kumkang Kind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4,240.00 | 4,240.00 | 4,170.00 | 4,230.00 | - | -0.35% | 11,354 |
| Aug 11, 2026 | 4,220.00 | 4,310.00 | 4,175.00 | 4,245.00 | 4,245.00 | -0.47% | 47,682 |
| Aug 10, 2026 | 4,150.00 | 4,400.00 | 4,125.00 | 4,265.00 | 4,265.00 | 2.77% | 89,887 |
| Aug 7, 2026 | 4,115.00 | 4,170.00 | 4,055.00 | 4,150.00 | 4,150.00 | 0.85% | 21,117 |
| Aug 6, 2026 | 4,010.00 | 4,160.00 | 4,002.00 | 4,115.00 | 4,115.00 | 1.35% | 18,265 |
| Aug 5, 2026 | 4,090.00 | 4,130.00 | 4,050.00 | 4,060.00 | 4,060.00 | 0.50% | 32,752 |
| Aug 4, 2026 | 4,010.00 | 4,060.00 | 3,980.00 | 4,040.00 | 4,040.00 | 0.75% | 27,059 |
| Aug 3, 2026 | 3,940.00 | 4,050.00 | 3,930.00 | 4,010.00 | 4,010.00 | 2.04% | 25,679 |
| Jul 31, 2026 | 3,715.00 | 3,930.00 | 3,715.00 | 3,930.00 | 3,930.00 | 6.22% | 30,234 |
| Jul 30, 2026 | 3,420.00 | 3,905.00 | 3,420.00 | 3,700.00 | 3,700.00 | 0.54% | 65,580 |
| Jul 29, 2026 | 3,975.00 | 4,020.00 | 3,605.00 | 3,680.00 | 3,680.00 | -8.11% | 127,801 |
| Jul 28, 2026 | 3,900.00 | 4,005.00 | 3,885.00 | 4,005.00 | 4,005.00 | 0.13% | 51,565 |
| Jul 27, 2026 | 4,075.00 | 4,112.00 | 3,955.00 | 4,000.00 | 4,000.00 | -1.23% | 19,756 |
| Jul 24, 2026 | 4,025.00 | 4,060.00 | 3,955.00 | 4,050.00 | 4,050.00 | - | 17,031 |
| Jul 23, 2026 | 3,830.00 | 4,055.00 | 3,825.00 | 4,050.00 | 4,050.00 | 4.92% | 30,503 |
| Jul 22, 2026 | 3,950.00 | 3,965.00 | 3,790.00 | 3,860.00 | 3,860.00 | -0.26% | 29,578 |
| Jul 21, 2026 | 3,760.00 | 3,900.00 | 3,690.00 | 3,870.00 | 3,870.00 | 2.38% | 57,558 |
| Jul 20, 2026 | 3,900.00 | 3,900.00 | 3,740.00 | 3,780.00 | 3,780.00 | -3.08% | 40,941 |
| Jul 16, 2026 | 3,860.00 | 3,945.00 | 3,835.00 | 3,900.00 | 3,900.00 | 0.26% | 22,220 |
| Jul 15, 2026 | 3,830.00 | 3,935.00 | 3,820.00 | 3,890.00 | 3,890.00 | 3.18% | 33,920 |
| Jul 14, 2026 | 3,730.00 | 3,895.00 | 3,690.00 | 3,770.00 | 3,770.00 | 0.40% | 107,710 |
| Jul 13, 2026 | 4,005.00 | 4,095.00 | 3,755.00 | 3,755.00 | 3,755.00 | -6.94% | 116,727 |
| Jul 10, 2026 | 3,915.00 | 4,240.00 | 3,915.00 | 4,035.00 | 4,035.00 | 3.20% | 47,629 |
| Jul 9, 2026 | 4,005.00 | 4,075.00 | 3,910.00 | 3,910.00 | 3,910.00 | -3.10% | 43,610 |
| Jul 8, 2026 | 4,140.00 | 4,200.00 | 3,975.00 | 4,035.00 | 4,035.00 | -3.58% | 58,236 |
| Jul 7, 2026 | 4,135.00 | 4,745.00 | 4,105.00 | 4,185.00 | 4,185.00 | -0.24% | 239,364 |
| Jul 6, 2026 | 4,150.00 | 4,245.00 | 4,050.00 | 4,195.00 | 4,195.00 | 0.96% | 39,592 |
| Jul 3, 2026 | 4,195.00 | 4,195.00 | 3,950.00 | 4,155.00 | 4,155.00 | 0.48% | 52,521 |
| Jul 2, 2026 | 4,150.00 | 4,235.00 | 3,985.00 | 4,135.00 | 4,135.00 | -0.36% | 65,394 |
| Jul 1, 2026 | 4,055.00 | 4,210.00 | 4,040.00 | 4,150.00 | 4,150.00 | 1.72% | 54,377 |
| Jun 30, 2026 | 4,135.00 | 4,185.00 | 4,030.00 | 4,080.00 | 4,080.00 | -1.33% | 43,007 |
| Jun 29, 2026 | 3,800.00 | 4,135.00 | 3,800.00 | 4,135.00 | 4,135.00 | 8.96% | 46,980 |
| Jun 26, 2026 | 3,885.00 | 4,000.00 | 3,700.00 | 3,795.00 | 3,795.00 | -2.94% | 92,612 |
| Jun 25, 2026 | 3,895.00 | 4,050.00 | 3,890.00 | 3,910.00 | 3,910.00 | 0.51% | 76,095 |
| Jun 24, 2026 | 3,875.00 | 3,985.00 | 3,800.00 | 3,890.00 | 3,890.00 | 0.39% | 74,113 |
| Jun 23, 2026 | 4,090.00 | 4,125.00 | 3,700.00 | 3,875.00 | 3,875.00 | -5.95% | 130,195 |
| Jun 22, 2026 | 4,165.00 | 4,300.00 | 4,000.00 | 4,120.00 | 4,120.00 | -1.67% | 64,095 |
| Jun 19, 2026 | 4,370.00 | 4,370.00 | 4,115.00 | 4,190.00 | 4,190.00 | -4.12% | 69,583 |
| Jun 18, 2026 | 4,590.00 | 4,590.00 | 4,355.00 | 4,370.00 | 4,370.00 | -4.79% | 61,889 |
| Jun 17, 2026 | 4,760.00 | 4,930.00 | 4,545.00 | 4,590.00 | 4,590.00 | -1.71% | 129,337 |
| Jun 16, 2026 | 4,525.00 | 4,690.00 | 4,510.00 | 4,670.00 | 4,670.00 | 3.20% | 92,866 |
| Jun 15, 2026 | 4,700.00 | 4,930.00 | 4,525.00 | 4,525.00 | 4,525.00 | 0.11% | 108,448 |
| Jun 12, 2026 | 4,215.00 | 4,665.00 | 4,215.00 | 4,520.00 | 4,520.00 | 10.38% | 143,778 |
| Jun 11, 2026 | 4,070.00 | 4,100.00 | 3,970.00 | 4,095.00 | 4,095.00 | 0.37% | 72,520 |
| Jun 10, 2026 | 4,000.00 | 4,105.00 | 3,980.00 | 4,080.00 | 4,080.00 | - | 64,612 |
| Jun 9, 2026 | 3,935.00 | 4,290.00 | 3,935.00 | 4,080.00 | 4,080.00 | 2.00% | 70,357 |
| Jun 8, 2026 | 4,180.00 | 4,180.00 | 3,965.00 | 4,000.00 | 4,000.00 | -5.88% | 97,959 |
| Jun 5, 2026 | 4,315.00 | 4,340.00 | 4,170.00 | 4,250.00 | 4,250.00 | -2.30% | 67,268 |
| Jun 4, 2026 | 4,125.00 | 4,405.00 | 4,125.00 | 4,350.00 | 4,350.00 | 1.28% | 88,293 |
| Jun 2, 2026 | 4,315.00 | 4,395.00 | 4,210.00 | 4,295.00 | 4,295.00 | -2.61% | 216,463 |