Skip to main content
logo
Kumkang Kind Co., Ltd. (KRX:014280)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
-120.00 (-3.08%)
Jul 20, 2026, 3:30 PM KST

Kumkang Kind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20263,860.003,945.003,835.003,900.003,900.000.26%22,220
Jul 15, 20263,830.003,935.003,820.003,890.003,890.003.18%33,920
Jul 14, 20263,730.003,895.003,690.003,770.003,770.000.40%107,710
Jul 13, 20264,005.004,095.003,755.003,755.003,755.00-6.94%116,727
Jul 10, 20263,915.004,240.003,915.004,035.004,035.003.20%47,629
Jul 9, 20264,005.004,075.003,910.003,910.003,910.00-3.10%43,610
Jul 8, 20264,140.004,200.003,975.004,035.004,035.00-3.58%58,236
Jul 7, 20264,135.004,745.004,105.004,185.004,185.00-0.24%239,364
Jul 6, 20264,150.004,245.004,050.004,195.004,195.000.96%39,592
Jul 3, 20264,195.004,195.003,950.004,155.004,155.000.48%52,521
Jul 2, 20264,150.004,235.003,985.004,135.004,135.00-0.36%65,394
Jul 1, 20264,055.004,210.004,040.004,150.004,150.001.72%54,377
Jun 30, 20264,135.004,185.004,030.004,080.004,080.00-1.33%43,007
Jun 29, 20263,800.004,135.003,800.004,135.004,135.008.96%46,980
Jun 26, 20263,885.004,000.003,700.003,795.003,795.00-2.94%92,612
Jun 25, 20263,895.004,050.003,890.003,910.003,910.000.51%76,095
Jun 24, 20263,875.003,985.003,800.003,890.003,890.000.39%74,113
Jun 23, 20264,090.004,125.003,700.003,875.003,875.00-5.95%130,195
Jun 22, 20264,165.004,300.004,000.004,120.004,120.00-1.67%64,095
Jun 19, 20264,370.004,370.004,115.004,190.004,190.00-4.12%69,583
Jun 18, 20264,590.004,590.004,355.004,370.004,370.00-4.79%61,889
Jun 17, 20264,760.004,930.004,545.004,590.004,590.00-1.71%129,337
Jun 16, 20264,525.004,690.004,510.004,670.004,670.003.20%92,866
Jun 15, 20264,700.004,930.004,525.004,525.004,525.000.11%108,448
Jun 12, 20264,215.004,665.004,215.004,520.004,520.0010.38%143,778
Jun 11, 20264,070.004,100.003,970.004,095.004,095.000.37%72,520
Jun 10, 20264,000.004,105.003,980.004,080.004,080.00-64,612
Jun 9, 20263,935.004,290.003,935.004,080.004,080.002.00%70,357
Jun 8, 20264,180.004,180.003,965.004,000.004,000.00-5.88%97,959
Jun 5, 20264,315.004,340.004,170.004,250.004,250.00-2.30%67,268
Jun 4, 20264,125.004,405.004,125.004,350.004,350.001.28%88,293
Jun 2, 20264,315.004,395.004,210.004,295.004,295.00-2.61%216,463
Jun 1, 20264,550.004,580.004,405.004,410.004,410.00-5.26%148,841
May 29, 20264,740.004,800.004,585.004,655.004,655.00-2.31%129,402
May 28, 20264,850.004,950.004,685.004,765.004,765.00-2.06%86,419
May 27, 20265,040.005,050.004,825.004,865.004,865.00-3.28%167,540
May 26, 20265,150.005,210.004,960.005,030.005,030.00-1.18%139,701
May 22, 20265,010.005,150.005,000.005,090.005,090.001.60%75,854
May 21, 20264,900.005,330.004,655.005,010.005,010.004.48%328,327
May 20, 20264,900.004,950.004,710.004,795.004,795.00-3.23%122,766
May 19, 20265,000.005,130.004,880.004,955.004,955.00-2.27%101,860
May 18, 20265,220.005,220.004,850.005,070.005,070.00-2.87%201,149
May 15, 20265,240.005,640.005,070.005,220.005,220.00-509,121
May 14, 20265,280.005,300.005,130.005,220.005,220.000.19%103,319
May 13, 20265,410.005,420.005,130.005,210.005,210.00-1.33%198,671
May 12, 20265,730.005,770.005,210.005,280.005,280.00-7.69%361,367
May 11, 20265,960.005,960.005,700.005,720.005,720.00-3.21%323,100
May 8, 20265,780.005,940.005,680.005,910.005,910.001.72%348,772
May 7, 20265,790.006,180.005,650.005,810.005,810.001.40%1,419,862
May 6, 20265,380.006,590.005,260.005,730.005,730.006.51%4,735,606