Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW 8,240.00
+140.00 (1.73%)
Last updated: Feb 3, 2026, 11:30 AM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8,110.00 | 8,110.00 | 7,920.00 | 7,920.00 | 7,920.00 | -4.12% | 12,640 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | -2.82% | 9,666 |
| Feb 3, 2026 | 8,250.00 | 8,500.00 | 8,080.00 | 8,500.00 | 8,500.00 | 4.94% | 21,779 |
| Feb 2, 2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 10,036 |
| Jan 30, 2026 | 8,050.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.36% | 10,359 |
| Jan 29, 2026 | 8,140.00 | 8,140.00 | 8,020.00 | 8,110.00 | 8,110.00 | - | 7,672 |
| Jan 28, 2026 | 8,170.00 | 8,180.00 | 8,070.00 | 8,110.00 | 8,110.00 | - | 9,243 |
| Jan 27, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,110.00 | 8,110.00 | -4.92% | 12,189 |
| Jan 26, 2026 | 8,580.00 | 9,100.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.58% | 16,042 |
| Jan 23, 2026 | 8,440.00 | 8,600.00 | 8,260.00 | 8,580.00 | 8,580.00 | 5.02% | 17,247 |
| Jan 22, 2026 | 8,120.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.74% | 5,309 |
| Jan 21, 2026 | 8,040.00 | 8,240.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.70% | 5,450 |
| Jan 20, 2026 | 8,000.00 | 8,390.00 | 7,920.00 | 8,250.00 | 8,250.00 | 3.13% | 14,585 |
| Jan 19, 2026 | 7,860.00 | 8,000.00 | 7,860.00 | 8,000.00 | 8,000.00 | 0.50% | 12,831 |
| Jan 16, 2026 | 8,000.00 | 8,000.00 | 7,840.00 | 7,960.00 | 7,960.00 | -0.38% | 9,633 |
| Jan 15, 2026 | 7,980.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 0.13% | 12,394 |
| Jan 14, 2026 | 8,280.00 | 8,280.00 | 7,700.00 | 7,980.00 | 7,980.00 | -3.62% | 16,964 |
| Jan 13, 2026 | 8,330.00 | 8,350.00 | 8,210.00 | 8,280.00 | 8,280.00 | -1.66% | 8,046 |
| Jan 12, 2026 | 8,300.00 | 8,450.00 | 8,200.00 | 8,420.00 | 8,420.00 | 2.68% | 14,048 |
| Jan 9, 2026 | 7,750.00 | 8,450.00 | 7,750.00 | 8,200.00 | 8,200.00 | 6.22% | 27,419 |
| Jan 8, 2026 | 8,060.00 | 8,060.00 | 7,710.00 | 7,720.00 | 7,720.00 | -4.22% | 15,771 |
| Jan 7, 2026 | 8,200.00 | 8,200.00 | 7,920.00 | 8,060.00 | 8,060.00 | -3.36% | 22,394 |
| Jan 6, 2026 | 8,510.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,340.00 | -1.88% | 25,373 |
| Jan 5, 2026 | 8,650.00 | 8,650.00 | 8,330.00 | 8,500.00 | 8,500.00 | -1.73% | 20,283 |
| Jan 2, 2026 | 9,520.00 | 9,520.00 | 8,640.00 | 8,650.00 | 8,650.00 | -13.59% | 48,165 |
| Dec 30, 2025 | 10,650.00 | 10,650.00 | 9,910.00 | 10,010.00 | 10,010.00 | -16.23% | 100,372 |
| Dec 29, 2025 | 16,500.00 | 16,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | -12.45% | 147,546 |
| Dec 26, 2025 | 11,320.00 | 13,650.00 | 11,320.00 | 13,650.00 | 13,520.00 | 30.00% | 77,214 |
| Dec 24, 2025 | 10,310.00 | 10,890.00 | 10,310.00 | 10,500.00 | 10,400.00 | 0.38% | 16,080 |
| Dec 23, 2025 | 11,000.00 | 11,000.00 | 10,340.00 | 10,460.00 | 10,360.38 | -3.15% | 14,477 |
| Dec 22, 2025 | 10,820.00 | 10,820.00 | 10,550.00 | 10,800.00 | 10,697.14 | -0.18% | 16,284 |
| Dec 19, 2025 | 10,400.00 | 11,100.00 | 10,260.00 | 10,820.00 | 10,716.95 | 4.04% | 43,770 |
| Dec 18, 2025 | 9,980.00 | 11,770.00 | 9,980.00 | 10,400.00 | 10,300.95 | 1.07% | 58,380 |
| Dec 17, 2025 | 11,190.00 | 11,190.00 | 10,290.00 | 10,290.00 | 10,192.00 | -8.21% | 34,367 |
| Dec 16, 2025 | 11,450.00 | 11,500.00 | 11,100.00 | 11,210.00 | 11,103.24 | -1.67% | 15,703 |
| Dec 15, 2025 | 11,400.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,291.43 | -3.55% | 15,614 |
| Dec 12, 2025 | 11,000.00 | 11,970.00 | 11,000.00 | 11,820.00 | 11,707.43 | 7.45% | 38,067 |
| Dec 11, 2025 | 11,550.00 | 11,940.00 | 11,000.00 | 11,000.00 | 10,895.24 | -6.14% | 33,791 |
| Dec 10, 2025 | 11,670.00 | 12,000.00 | 11,000.00 | 11,720.00 | 11,608.38 | -1.01% | 30,555 |
| Dec 9, 2025 | 12,340.00 | 12,450.00 | 11,840.00 | 11,840.00 | 11,727.24 | -5.81% | 31,005 |
| Dec 8, 2025 | 11,330.00 | 13,100.00 | 11,330.00 | 12,570.00 | 12,450.29 | 7.53% | 54,928 |
| Dec 5, 2025 | 12,210.00 | 12,470.00 | 11,450.00 | 11,690.00 | 11,578.67 | 9.77% | 68,491 |
| Dec 4, 2025 | 10,170.00 | 10,850.00 | 10,170.00 | 10,650.00 | 10,548.57 | -1.84% | 33,310 |
| Dec 3, 2025 | 11,860.00 | 12,600.00 | 10,850.00 | 10,850.00 | 10,746.67 | -11.79% | 48,122 |
| Dec 2, 2025 | 11,410.00 | 12,300.00 | 11,410.00 | 12,300.00 | 12,182.86 | 6.96% | 42,805 |
| Dec 1, 2025 | 11,020.00 | 11,790.00 | 10,810.00 | 11,500.00 | 11,390.48 | 1.86% | 47,487 |
| Nov 28, 2025 | 10,930.00 | 11,390.00 | 10,450.00 | 11,290.00 | 11,182.48 | 12.12% | 72,205 |
| Nov 27, 2025 | 9,400.00 | 11,180.00 | 9,050.00 | 10,070.00 | 9,974.10 | 5.56% | 74,573 |
| Nov 26, 2025 | 8,800.00 | 11,020.00 | 8,800.00 | 9,540.00 | 9,449.14 | 12.50% | 116,326 |
| Nov 25, 2025 | 8,530.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,399.24 | -4.50% | 42,924 |