Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW 7,400.00
-30.00 (-0.40%)
At close: Oct 2, 2025
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,430.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.29% | 5,110 |
| Oct 1, 2025 | 7,800.00 | 7,800.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.49% | 23,429 |
| Sep 30, 2025 | 8,840.00 | 8,840.00 | 7,620.00 | 7,620.00 | 7,620.00 | -13.80% | 59,193 |
| Sep 29, 2025 | 6,800.00 | 8,840.00 | 6,800.00 | 8,840.00 | 8,840.00 | 30.00% | 85,822 |
| Sep 26, 2025 | 6,900.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | -2.02% | 1,011 |
| Sep 25, 2025 | 7,050.00 | 7,050.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.29% | 8 |
| Sep 24, 2025 | 6,950.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.72% | 85 |
| Sep 23, 2025 | 6,700.00 | 6,970.00 | 6,660.00 | 6,970.00 | 6,970.00 | 4.03% | 1,150 |
| Sep 22, 2025 | 6,970.00 | 6,970.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.76% | 1,087 |
| Sep 19, 2025 | 6,850.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,820.00 | 0.29% | 30 |
| Sep 18, 2025 | 6,860.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.45% | 1,156 |
| Sep 17, 2025 | 6,890.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1.47% | 762 |
| Sep 16, 2025 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.29% | 145 |
| Sep 15, 2025 | 6,750.00 | 6,800.00 | 6,720.00 | 6,780.00 | 6,780.00 | -1.02% | 894 |
| Sep 12, 2025 | 7,070.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.00% | 1,365 |
| Sep 11, 2025 | 7,160.00 | 7,160.00 | 6,890.00 | 6,990.00 | 6,990.00 | -1.13% | 1,252 |
| Sep 10, 2025 | 7,400.00 | 7,400.00 | 6,990.00 | 7,070.00 | 7,070.00 | -4.46% | 4,313 |
| Sep 9, 2025 | 7,200.00 | 7,400.00 | 7,030.00 | 7,400.00 | 7,400.00 | 2.64% | 3,897 |
| 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 |