Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 4,365.00
-95.00 (-2.13%)
Sep 23, 2026, 3:30 PM KST
Kumkang Kind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,450.00 | 4,490.00 | 4,350.00 | 4,365.00 | 4,365.00 | -2.13% | 121,342 |
| Sep 22, 2026 | 4,405.00 | 4,920.00 | 4,405.00 | 4,460.00 | 4,460.00 | 1.13% | 1,084,454 |
| Sep 21, 2026 | 4,480.00 | 4,480.00 | 4,395.00 | 4,410.00 | 4,410.00 | -1.23% | 48,081 |
| Sep 18, 2026 | 4,415.00 | 4,515.00 | 4,415.00 | 4,465.00 | 4,465.00 | 1.36% | 69,242 |
| Sep 17, 2026 | 4,470.00 | 4,470.00 | 4,380.00 | 4,405.00 | 4,405.00 | -0.79% | 57,168 |
| Sep 16, 2026 | 4,460.00 | 4,475.00 | 4,370.00 | 4,440.00 | 4,440.00 | -0.34% | 68,034 |
| Sep 15, 2026 | 4,465.00 | 4,505.00 | 4,390.00 | 4,455.00 | 4,455.00 | -1.22% | 87,354 |
| Sep 14, 2026 | 4,530.00 | 4,685.00 | 4,400.00 | 4,510.00 | 4,510.00 | -0.33% | 312,617 |
| Sep 11, 2026 | 4,700.00 | 4,995.00 | 4,525.00 | 4,525.00 | 4,525.00 | -4.94% | 830,307 |
| Sep 10, 2026 | 4,690.00 | 4,880.00 | 4,555.00 | 4,760.00 | 4,760.00 | 0.32% | 613,760 |
| Sep 9, 2026 | 4,310.00 | 5,400.00 | 4,280.00 | 4,745.00 | 4,745.00 | 9.21% | 3,325,503 |
| Sep 8, 2026 | 4,300.00 | 4,362.00 | 4,270.00 | 4,345.00 | 4,345.00 | 1.76% | 41,798 |
| Sep 7, 2026 | 4,295.00 | 4,590.00 | 4,205.00 | 4,270.00 | 4,270.00 | 0.71% | 85,396 |
| Sep 4, 2026 | 4,295.00 | 4,350.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.05% | 16,671 |
| Sep 3, 2026 | 4,270.00 | 4,350.00 | 4,215.00 | 4,285.00 | 4,285.00 | -0.12% | 51,393 |
| Sep 2, 2026 | 4,290.00 | 4,290.00 | 4,195.00 | 4,290.00 | 4,290.00 | - | 26,125 |
| Sep 1, 2026 | 4,265.00 | 4,305.00 | 4,190.00 | 4,290.00 | 4,290.00 | 0.12% | 37,965 |
| Aug 31, 2026 | 4,420.00 | 4,420.00 | 4,235.00 | 4,285.00 | 4,285.00 | -2.39% | 37,233 |
| Aug 28, 2026 | 4,320.00 | 4,400.00 | 4,315.00 | 4,390.00 | 4,390.00 | 1.04% | 37,048 |
| Aug 27, 2026 | 4,420.00 | 4,455.00 | 4,275.00 | 4,345.00 | 4,345.00 | -2.03% | 66,056 |
| Aug 26, 2026 | 4,480.00 | 4,520.00 | 4,405.00 | 4,435.00 | 4,435.00 | 0.23% | 46,050 |
| Aug 25, 2026 | 4,285.00 | 4,450.00 | 4,255.00 | 4,425.00 | 4,425.00 | 1.84% | 29,362 |
| Aug 24, 2026 | 4,330.00 | 4,380.00 | 4,270.00 | 4,345.00 | 4,345.00 | 0.35% | 51,018 |
| Aug 21, 2026 | 4,315.00 | 4,350.00 | 4,240.00 | 4,330.00 | 4,330.00 | -2.15% | 95,953 |
| Aug 20, 2026 | 4,470.00 | 4,660.00 | 4,390.00 | 4,425.00 | 4,425.00 | -1.88% | 108,374 |
| Aug 19, 2026 | 4,460.00 | 4,530.00 | 4,335.00 | 4,510.00 | 4,510.00 | 0.22% | 63,121 |
| Aug 18, 2026 | 4,485.00 | 4,700.00 | 4,410.00 | 4,500.00 | 4,500.00 | 0.45% | 157,527 |
| Aug 14, 2026 | 4,230.00 | 4,950.00 | 4,230.00 | 4,480.00 | 4,480.00 | 6.16% | 1,107,796 |
| Aug 13, 2026 | 4,230.00 | 4,350.00 | 4,170.00 | 4,220.00 | 4,220.00 | -0.24% | 111,604 |
| Aug 12, 2026 | 4,240.00 | 4,240.00 | 4,160.00 | 4,230.00 | 4,230.00 | -0.35% | 38,630 |
| Aug 11, 2026 | 4,220.00 | 4,310.00 | 4,175.00 | 4,245.00 | 4,245.00 | -0.47% | 48,086 |
| Aug 10, 2026 | 4,150.00 | 4,400.00 | 4,125.00 | 4,265.00 | 4,265.00 | 2.77% | 89,889 |
| Aug 7, 2026 | 4,115.00 | 4,170.00 | 4,055.00 | 4,150.00 | 4,150.00 | 0.85% | 21,329 |
| 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% | 30,255 |
| 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% | 19,957 |
| 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% | 30,513 |
| Jul 22, 2026 | 3,950.00 | 3,965.00 | 3,790.00 | 3,860.00 | 3,860.00 | -0.26% | 29,590 |
| 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% | 22,226 |
| Jul 15, 2026 | 3,830.00 | 3,935.00 | 3,820.00 | 3,890.00 | 3,890.00 | 3.18% | 33,937 |
| Jul 14, 2026 | 3,730.00 | 3,895.00 | 3,690.00 | 3,770.00 | 3,770.00 | 0.40% | 148,819 |