Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW 10,820
+420 (4.04%)
Dec 19, 2025, 3:30 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,400.00 | 11,100.00 | 10,260.00 | 10,820.00 | 10,820.00 | 4.04% | 43,770 |
| Dec 18, 2025 | 9,980.00 | 11,770.00 | 9,980.00 | 10,400.00 | 10,400.00 | 1.07% | 54,782 |
| Dec 17, 2025 | 11,190.00 | 11,190.00 | 10,290.00 | 10,290.00 | 10,290.00 | -8.21% | 32,067 |
| Dec 16, 2025 | 11,450.00 | 11,500.00 | 11,100.00 | 11,210.00 | 11,210.00 | -1.67% | 15,468 |
| Dec 15, 2025 | 11,400.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.55% | 14,302 |
| Dec 12, 2025 | 11,000.00 | 11,970.00 | 11,000.00 | 11,820.00 | 11,820.00 | 7.45% | 35,473 |
| Dec 11, 2025 | 11,550.00 | 11,940.00 | 11,000.00 | 11,000.00 | 11,000.00 | -6.14% | 33,169 |
| Dec 10, 2025 | 11,670.00 | 12,000.00 | 11,000.00 | 11,720.00 | 11,720.00 | -1.01% | 30,555 |
| Dec 9, 2025 | 12,340.00 | 12,450.00 | 11,840.00 | 11,840.00 | 11,840.00 | -5.81% | 28,309 |
| Dec 8, 2025 | 11,330.00 | 13,100.00 | 11,330.00 | 12,570.00 | 12,570.00 | 7.53% | 52,560 |
| Dec 5, 2025 | 12,210.00 | 12,470.00 | 11,450.00 | 11,690.00 | 11,690.00 | 9.77% | 65,788 |
| Dec 4, 2025 | 10,170.00 | 10,850.00 | 10,170.00 | 10,650.00 | 10,650.00 | -1.84% | 31,385 |
| Dec 3, 2025 | 11,860.00 | 12,600.00 | 10,850.00 | 10,850.00 | 10,850.00 | -11.79% | 41,874 |
| Dec 2, 2025 | 11,410.00 | 12,300.00 | 11,410.00 | 12,300.00 | 12,300.00 | 6.96% | 41,491 |
| Dec 1, 2025 | 11,020.00 | 11,790.00 | 10,810.00 | 11,500.00 | 11,500.00 | 1.86% | 47,487 |
| Nov 28, 2025 | 10,930.00 | 11,390.00 | 10,450.00 | 11,290.00 | 11,290.00 | 12.12% | 72,205 |
| Nov 27, 2025 | 9,400.00 | 11,180.00 | 9,050.00 | 10,070.00 | 10,070.00 | 5.56% | 64,880 |
| Nov 26, 2025 | 8,800.00 | 11,020.00 | 8,800.00 | 9,540.00 | 9,540.00 | 12.50% | 110,666 |
| Nov 25, 2025 | 8,530.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,480.00 | -4.50% | 42,261 |
| Nov 24, 2025 | 8,450.00 | 10,270.00 | 8,050.00 | 8,880.00 | 8,880.00 | 11.98% | 119,178 |
| Nov 21, 2025 | 7,980.00 | 8,140.00 | 7,760.00 | 7,930.00 | 7,930.00 | 1.80% | 11,826 |
| Nov 20, 2025 | 8,050.00 | 8,050.00 | 7,730.00 | 7,790.00 | 7,790.00 | - | 12,782 |
| Nov 19, 2025 | 8,020.00 | 8,020.00 | 7,610.00 | 7,790.00 | 7,790.00 | -5.00% | 18,932 |
| Nov 18, 2025 | 7,880.00 | 8,300.00 | 7,780.00 | 8,200.00 | 8,200.00 | 6.08% | 29,574 |
| Nov 17, 2025 | 7,690.00 | 7,850.00 | 7,690.00 | 7,730.00 | 7,730.00 | -4.57% | 25,538 |
| Nov 14, 2025 | 7,230.00 | 8,970.00 | 7,230.00 | 8,100.00 | 8,100.00 | 11.72% | 106,078 |
| Nov 13, 2025 | 7,220.00 | 7,370.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.82% | 2,714 |
| Nov 12, 2025 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,310.00 | - | 8,820 |
| Nov 11, 2025 | 7,330.00 | 7,330.00 | 7,240.00 | 7,310.00 | 7,310.00 | -1.08% | 4,006 |
| Nov 10, 2025 | 7,160.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.35% | 3,719 |
| Nov 7, 2025 | 7,330.00 | 7,330.00 | 7,140.00 | 7,220.00 | 7,220.00 | -1.50% | 8,518 |
| Nov 6, 2025 | 7,350.00 | 7,360.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.14% | 3,813 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,230.00 | 7,320.00 | 7,320.00 | -2.92% | 15,892 |
| Nov 4, 2025 | 7,470.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.40% | 7,439 |
| Nov 3, 2025 | 7,610.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.82% | 16,063 |
| Oct 31, 2025 | 7,820.00 | 7,890.00 | 7,620.00 | 7,790.00 | 7,790.00 | -2.14% | 22,372 |
| Oct 30, 2025 | 8,000.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,960.00 | -1.49% | 18,056 |
| Oct 29, 2025 | 8,280.00 | 8,280.00 | 8,000.00 | 8,080.00 | 8,080.00 | -2.88% | 17,714 |
| Oct 28, 2025 | 8,310.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,320.00 | -1.07% | 21,238 |
| Oct 27, 2025 | 7,860.00 | 8,500.00 | 7,860.00 | 8,410.00 | 8,410.00 | 3.83% | 45,027 |
| Oct 24, 2025 | 7,700.00 | 8,160.00 | 7,700.00 | 8,100.00 | 8,100.00 | 3.18% | 39,091 |
| Oct 23, 2025 | 7,850.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,850.00 | -4.27% | 47,927 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.61% | 125,956 |
| Oct 21, 2025 | 8,520.00 | 8,520.00 | 8,010.00 | 8,150.00 | 8,150.00 | -7.39% | 201,379 |
| Oct 20, 2025 | 12,200.00 | 12,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.28% | 476,302 |
| Oct 17, 2025 | 8,800.00 | 9,390.00 | 8,800.00 | 9,390.00 | 9,390.00 | 29.88% | 42,133 |
| Oct 16, 2025 | 7,410.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,230.00 | -2.56% | 5,235 |
| Oct 15, 2025 | 7,390.00 | 7,730.00 | 7,260.00 | 7,420.00 | 7,420.00 | 0.41% | 2,472 |
| Oct 14, 2025 | 7,390.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | 1.51% | 682 |
| Oct 13, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,280.00 | 7,280.00 | 1.39% | 3,631 |