Kumkang Kind Co., Ltd. (KRX:014280)
South Korea · Delayed Price · Currency is KRW 4,065.00
+270.00 (7.11%)
Last updated: Jun 29, 2026, 1:39 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |