Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW 6,690.00
-160.00 (-2.34%)
At close: Sep 5, 2025
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,080.00 | 7,300.00 | 7,080.00 | 7,210.00 | 7,210.00 | 7.77% | 7,273 |
| Sep 5, 2025 | 6,850.00 | 6,850.00 | 6,680.00 | 6,690.00 | 6,690.00 | -2.34% | 345 |
| Sep 4, 2025 | 6,910.00 | 6,910.00 | 6,690.00 | 6,850.00 | 6,850.00 | 0.44% | 244 |
| Sep 3, 2025 | 6,840.00 | 6,940.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.29% | 435 |
| Sep 2, 2025 | 6,980.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,980.00 | 0.87% | 21 |
| Sep 1, 2025 | 6,870.00 | 6,950.00 | 6,870.00 | 6,920.00 | 6,920.00 | -0.86% | 10 |
| Aug 29, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 3 |
| Aug 28, 2025 | 7,000.00 | 7,000.00 | 6,820.00 | 6,980.00 | 6,980.00 | 0.43% | 165 |
| Aug 27, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 5 |
| Aug 26, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 45 |
| Aug 25, 2025 | 6,960.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.14% | 49 |
| Aug 22, 2025 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | - | 4 |
| Aug 21, 2025 | 6,970.00 | 7,000.00 | 6,960.00 | 6,960.00 | 6,960.00 | - | 14 |
| Aug 20, 2025 | 6,970.00 | 6,970.00 | 6,860.00 | 6,960.00 | 6,960.00 | -0.14% | 43 |
| Aug 19, 2025 | 7,000.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.71% | 13 |
| Aug 18, 2025 | 7,020.00 | 7,020.00 | 6,880.00 | 7,020.00 | 7,020.00 | -1.54% | 263 |
| Aug 14, 2025 | 7,040.00 | 7,160.00 | 7,000.00 | 7,130.00 | 7,130.00 | 1.57% | 39 |
| Aug 13, 2025 | 7,040.00 | 7,040.00 | 7,020.00 | 7,020.00 | 7,020.00 | - | 103 |
| Aug 12, 2025 | 6,950.00 | 7,300.00 | 6,900.00 | 7,020.00 | 7,020.00 | - | 1,362 |
| Aug 11, 2025 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | - | 4 |
| Aug 8, 2025 | 7,040.00 | 7,040.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.28% | 17 |
| Aug 7, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.57% | 153 |
| Aug 6, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 8 |
| Aug 5, 2025 | 7,140.00 | 7,140.00 | 7,010.00 | 7,050.00 | 7,050.00 | -2.08% | 418 |
| Aug 4, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.86% | 1 |
| Aug 1, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 27 |
| Jul 31, 2025 | 7,200.00 | 7,200.00 | 6,850.00 | 7,100.00 | 7,100.00 | 0.71% | 113 |
| Jul 30, 2025 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.40% | 370 |
| Jul 29, 2025 | 7,170.00 | 7,170.00 | 6,810.00 | 7,150.00 | 7,150.00 | 3.47% | 584 |
| Jul 28, 2025 | 7,000.00 | 7,110.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.95% | 211 |
| Jul 25, 2025 | 7,140.00 | 7,140.00 | 6,950.00 | 7,120.00 | 7,120.00 | -0.42% | 48 |
| Jul 24, 2025 | 7,170.00 | 7,170.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.28% | 274 |
| Jul 23, 2025 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,170.00 | 2.87% | 241 |
| Jul 22, 2025 | 7,230.00 | 7,230.00 | 6,970.00 | 6,970.00 | 6,970.00 | -1.83% | 415 |
| Jul 21, 2025 | 7,100.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | - | 68 |
| Jul 18, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 19 |
| Jul 17, 2025 | 7,140.00 | 7,140.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.14% | 7 |
| Jul 16, 2025 | 7,220.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,090.00 | - | 319 |
| Jul 15, 2025 | 7,100.00 | 7,100.00 | 7,010.00 | 7,090.00 | 7,090.00 | -0.14% | 631 |
| Jul 14, 2025 | 7,150.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.70% | 131 |
| Jul 11, 2025 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,150.00 | -0.69% | 138 |
| Jul 10, 2025 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1.41% | 616 |
| Jul 9, 2025 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.14% | 752 |
| Jul 8, 2025 | 6,940.00 | 7,020.00 | 6,940.00 | 7,020.00 | 7,020.00 | 1.15% | 103 |
| Jul 7, 2025 | 6,940.00 | 6,940.00 | 6,840.00 | 6,940.00 | 6,940.00 | - | 168 |
| Jul 4, 2025 | 7,090.00 | 7,090.00 | 6,870.00 | 6,940.00 | 6,940.00 | -2.12% | 677 |
| Jul 3, 2025 | 7,220.00 | 7,220.00 | 6,930.00 | 7,090.00 | 7,090.00 | 0.85% | 26 |
| Jul 2, 2025 | 7,240.00 | 7,240.00 | 6,870.00 | 7,030.00 | 7,030.00 | -0.85% | 897 |
| Jul 1, 2025 | 7,100.00 | 7,100.00 | 7,030.00 | 7,090.00 | 7,090.00 | 1.29% | 189 |
| Jun 30, 2025 | 6,910.00 | 7,070.00 | 6,910.00 | 7,000.00 | 7,000.00 | - | 215 |