Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 4,285.00
-5.00 (-0.12%)
At close: Sep 3, 2026
Kumkang Kind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,270.00 | 4,290.00 | 4,235.00 | 4,235.00 | - | -1.28% | 5,077 |
| Sep 2, 2026 | 4,290.00 | 4,290.00 | 4,195.00 | 4,290.00 | 4,290.00 | - | 25,925 |
| Sep 1, 2026 | 4,265.00 | 4,305.00 | 4,190.00 | 4,290.00 | 4,290.00 | 0.12% | 37,495 |
| Aug 31, 2026 | 4,420.00 | 4,420.00 | 4,235.00 | 4,285.00 | 4,285.00 | -2.39% | 36,593 |
| Aug 28, 2026 | 4,320.00 | 4,400.00 | 4,315.00 | 4,390.00 | 4,390.00 | 1.04% | 37,047 |
| Aug 27, 2026 | 4,420.00 | 4,455.00 | 4,275.00 | 4,345.00 | 4,345.00 | -2.03% | 65,856 |
| Aug 26, 2026 | 4,480.00 | 4,520.00 | 4,405.00 | 4,435.00 | 4,435.00 | 0.23% | 44,111 |
| 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 |
| Jul 13, 2026 | 4,005.00 | 4,095.00 | 3,755.00 | 3,755.00 | 3,755.00 | -6.94% | 117,297 |
| Jul 10, 2026 | 3,915.00 | 4,240.00 | 3,915.00 | 4,035.00 | 4,035.00 | 3.20% | 47,684 |
| 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% | 58,237 |
| Jul 7, 2026 | 4,135.00 | 4,745.00 | 4,105.00 | 4,185.00 | 4,185.00 | -0.24% | 239,402 |
| 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% | 52,625 |
| Jul 2, 2026 | 4,150.00 | 4,235.00 | 3,985.00 | 4,135.00 | 4,135.00 | -0.36% | 65,674 |
| Jul 1, 2026 | 4,055.00 | 4,210.00 | 4,040.00 | 4,150.00 | 4,150.00 | 1.72% | 55,448 |
| Jun 30, 2026 | 4,135.00 | 4,185.00 | 4,030.00 | 4,080.00 | 4,080.00 | -1.33% | 43,038 |
| Jun 29, 2026 | 3,800.00 | 4,135.00 | 3,800.00 | 4,135.00 | 4,135.00 | 8.96% | 47,006 |
| Jun 26, 2026 | 3,885.00 | 4,000.00 | 3,700.00 | 3,795.00 | 3,795.00 | -2.94% | 92,666 |
| Jun 25, 2026 | 3,895.00 | 4,050.00 | 3,890.00 | 3,910.00 | 3,910.00 | 0.51% | 76,178 |
| Jun 24, 2026 | 3,875.00 | 3,985.00 | 3,800.00 | 3,890.00 | 3,890.00 | 0.39% | 74,757 |