Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 4,030.00
-220.00 (-5.18%)
Last updated: Jun 8, 2026, 1:48 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4,550.00 | 4,580.00 | 4,405.00 | 4,410.00 | 4,410.00 | -5.26% | 148,841 |
| May 29, 2026 | 4,740.00 | 4,800.00 | 4,585.00 | 4,655.00 | 4,655.00 | -2.31% | 129,402 |
| May 28, 2026 | 4,850.00 | 4,950.00 | 4,685.00 | 4,765.00 | 4,765.00 | -2.06% | 86,419 |
| May 27, 2026 | 5,040.00 | 5,050.00 | 4,825.00 | 4,865.00 | 4,865.00 | -3.28% | 167,540 |
| May 26, 2026 | 5,150.00 | 5,210.00 | 4,960.00 | 5,030.00 | 5,030.00 | -1.18% | 139,701 |
| May 22, 2026 | 5,010.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1.60% | 75,854 |
| May 21, 2026 | 4,900.00 | 5,330.00 | 4,655.00 | 5,010.00 | 5,010.00 | 4.48% | 328,327 |
| May 20, 2026 | 4,900.00 | 4,950.00 | 4,710.00 | 4,795.00 | 4,795.00 | -3.23% | 122,766 |
| May 19, 2026 | 5,000.00 | 5,130.00 | 4,880.00 | 4,955.00 | 4,955.00 | -2.27% | 101,860 |
| May 18, 2026 | 5,220.00 | 5,220.00 | 4,850.00 | 5,070.00 | 5,070.00 | -2.87% | 201,149 |
| May 15, 2026 | 5,240.00 | 5,640.00 | 5,070.00 | 5,220.00 | 5,220.00 | - | 509,121 |
| May 14, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.19% | 103,319 |
| May 13, 2026 | 5,410.00 | 5,420.00 | 5,130.00 | 5,210.00 | 5,210.00 | -1.33% | 198,671 |
| May 12, 2026 | 5,730.00 | 5,770.00 | 5,210.00 | 5,280.00 | 5,280.00 | -7.69% | 361,367 |
| May 11, 2026 | 5,960.00 | 5,960.00 | 5,700.00 | 5,720.00 | 5,720.00 | -3.21% | 323,100 |
| May 8, 2026 | 5,780.00 | 5,940.00 | 5,680.00 | 5,910.00 | 5,910.00 | 1.72% | 348,772 |
| May 7, 2026 | 5,790.00 | 6,180.00 | 5,650.00 | 5,810.00 | 5,810.00 | 1.40% | 1,419,862 |
| May 6, 2026 | 5,380.00 | 6,590.00 | 5,260.00 | 5,730.00 | 5,730.00 | 6.51% | 4,735,606 |
| May 4, 2026 | 5,360.00 | 5,480.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.37% | 133,002 |
| Apr 30, 2026 | 5,510.00 | 5,510.00 | 5,300.00 | 5,360.00 | 5,360.00 | -2.01% | 104,111 |
| Apr 29, 2026 | 5,650.00 | 5,650.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.80% | 182,161 |
| Apr 28, 2026 | 5,310.00 | 5,700.00 | 5,310.00 | 5,570.00 | 5,570.00 | 4.31% | 424,987 |
| Apr 27, 2026 | 5,300.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.75% | 129,569 |
| Apr 24, 2026 | 5,180.00 | 5,360.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.73% | 118,375 |
| Apr 23, 2026 | 5,280.00 | 5,315.00 | 5,140.00 | 5,210.00 | 5,210.00 | -1.33% | 109,188 |
| Apr 22, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.75% | 93,089 |
| Apr 21, 2026 | 5,310.00 | 5,370.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.19% | 53,274 |
| Apr 20, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.85% | 90,430 |
| Apr 17, 2026 | 5,380.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,410.00 | 0.56% | 81,577 |
| Apr 16, 2026 | 5,430.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 118,354 |
| Apr 15, 2026 | 5,330.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.13% | 125,388 |
| Apr 14, 2026 | 5,310.00 | 5,360.00 | 5,210.00 | 5,330.00 | 5,330.00 | 1.14% | 118,857 |
| Apr 13, 2026 | 5,250.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.75% | 99,272 |
| Apr 10, 2026 | 5,240.00 | 5,355.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.71% | 267,463 |
| Apr 9, 2026 | 5,090.00 | 5,350.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.58% | 403,194 |
| Apr 8, 2026 | 4,980.00 | 5,450.00 | 4,950.00 | 5,150.00 | 5,150.00 | 6.30% | 395,784 |
| Apr 7, 2026 | 4,875.00 | 4,930.00 | 4,810.00 | 4,845.00 | 4,845.00 | -0.62% | 50,617 |
| Apr 6, 2026 | 4,865.00 | 4,920.00 | 4,820.00 | 4,875.00 | 4,875.00 | 0.21% | 81,705 |
| Apr 3, 2026 | 4,870.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,865.00 | 2.75% | 59,990 |
| Apr 2, 2026 | 4,970.00 | 5,020.00 | 4,710.00 | 4,735.00 | 4,735.00 | -4.73% | 173,149 |
| Apr 1, 2026 | 4,780.00 | 4,985.00 | 4,780.00 | 4,970.00 | 4,970.00 | 5.30% | 119,840 |
| Mar 31, 2026 | 4,760.00 | 5,080.00 | 4,670.00 | 4,720.00 | 4,720.00 | -1.97% | 272,633 |
| Mar 30, 2026 | 4,680.00 | 4,830.00 | 4,665.00 | 4,815.00 | 4,815.00 | -1.83% | 68,252 |
| Mar 27, 2026 | 4,890.00 | 4,920.00 | 4,725.00 | 4,905.00 | 4,905.00 | -0.41% | 117,045 |
| Mar 26, 2026 | 5,040.00 | 5,070.00 | 4,875.00 | 4,925.00 | 4,925.00 | -1.89% | 163,522 |
| Mar 25, 2026 | 5,060.00 | 5,070.00 | 4,970.00 | 5,020.00 | 5,020.00 | 1.01% | 82,237 |
| Mar 24, 2026 | 5,030.00 | 5,090.00 | 4,895.00 | 4,970.00 | 4,970.00 | - | 67,134 |