Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,390.00
-40.00 (-0.74%)
Jul 21, 2026, 3:30 PM KST
KRX:014285 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,390.00 | 5,390.00 | 5,320.00 | 5,320.00 | - | -2.03% | 24 |
| Jul 20, 2026 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.93% | 7 |
| Jul 16, 2026 | 5,250.00 | 5,390.00 | 5,250.00 | 5,380.00 | 5,380.00 | 3.07% | 681 |
| Jul 15, 2026 | 5,330.00 | 5,400.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.97% | 2,058 |
| Jul 14, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.72% | 859 |
| Jul 13, 2026 | 5,730.00 | 5,730.00 | 5,370.00 | 5,370.00 | 5,370.00 | -5.62% | 2,077 |
| Jul 10, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.79% | 1,137 |
| Jul 9, 2026 | 5,500.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1.64% | 1,867 |
| Jul 8, 2026 | 5,650.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | -3.17% | 2,008 |
| Jul 7, 2026 | 5,600.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,680.00 | 2.90% | 3,541 |
| Jul 6, 2026 | 5,800.00 | 5,810.00 | 5,500.00 | 5,520.00 | 5,520.00 | -4.83% | 2,239 |
| Jul 3, 2026 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1.40% | 1,346 |
| Jul 2, 2026 | 5,610.00 | 5,950.00 | 5,600.00 | 5,720.00 | 5,720.00 | 0.70% | 2,808 |
| Jul 1, 2026 | 5,640.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.71% | 793 |
| Jun 30, 2026 | 5,850.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.57% | 1,498 |
| Jun 29, 2026 | 5,670.00 | 5,950.00 | 5,650.00 | 5,910.00 | 5,910.00 | 4.42% | 1,481 |
| Jun 26, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.35% | 127 |
| Jun 25, 2026 | 6,010.00 | 6,010.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.53% | 630 |
| Jun 24, 2026 | 5,620.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | -0.36% | 2,620 |
| Jun 23, 2026 | 5,870.00 | 5,870.00 | 5,610.00 | 5,630.00 | 5,630.00 | -3.43% | 2,600 |
| Jun 22, 2026 | 6,110.00 | 6,110.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.43% | 1,263 |
| Jun 19, 2026 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | -0.33% | 4,502 |
| Jun 18, 2026 | 6,250.00 | 6,340.00 | 6,030.00 | 6,120.00 | 6,120.00 | -3.62% | 1,624 |
| Jun 17, 2026 | 6,250.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,350.00 | 3.76% | 855 |
| Jun 16, 2026 | 6,100.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,120.00 | 3.20% | 1,150 |
| Jun 15, 2026 | 6,680.00 | 6,690.00 | 5,910.00 | 5,930.00 | 5,930.00 | -7.63% | 2,001 |
| Jun 12, 2026 | 6,400.00 | 6,420.00 | 6,360.00 | 6,420.00 | 6,420.00 | 4.39% | 933 |
| Jun 11, 2026 | 6,360.00 | 6,360.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.65% | 219 |
| Jun 10, 2026 | 6,100.00 | 6,190.00 | 6,040.00 | 6,190.00 | 6,190.00 | 2.65% | 533 |
| Jun 9, 2026 | 6,210.00 | 6,270.00 | 6,030.00 | 6,030.00 | 6,030.00 | -0.17% | 1,074 |
| Jun 8, 2026 | 6,140.00 | 6,140.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.95% | 2,550 |
| Jun 5, 2026 | 6,550.00 | 6,550.00 | 6,150.00 | 6,160.00 | 6,160.00 | -5.95% | 4,111 |
| Jun 4, 2026 | 6,220.00 | 6,560.00 | 6,220.00 | 6,550.00 | 6,550.00 | 0.61% | 2,536 |
| Jun 2, 2026 | 6,670.00 | 6,750.00 | 6,320.00 | 6,510.00 | 6,510.00 | -1.51% | 943 |
| Jun 1, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,610.00 | 6,610.00 | -2.07% | 626 |
| May 29, 2026 | 6,660.00 | 6,750.00 | 6,320.00 | 6,750.00 | 6,750.00 | 2.27% | 1,676 |
| May 28, 2026 | 6,820.00 | 6,820.00 | 6,470.00 | 6,600.00 | 6,600.00 | -3.23% | 4,203 |
| May 27, 2026 | 7,070.00 | 7,070.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.29% | 1,612 |
| May 26, 2026 | 7,120.00 | 7,120.00 | 6,880.00 | 6,980.00 | 6,980.00 | - | 5,091 |
| May 22, 2026 | 7,130.00 | 7,180.00 | 6,970.00 | 6,980.00 | 6,980.00 | -0.57% | 2,105 |
| May 21, 2026 | 6,960.00 | 7,250.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.86% | 3,443 |
| May 20, 2026 | 7,050.00 | 7,050.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.28% | 1,502 |
| May 19, 2026 | 7,160.00 | 7,240.00 | 7,030.00 | 7,050.00 | 7,050.00 | -1.12% | 1,025 |
| May 18, 2026 | 7,000.00 | 7,150.00 | 6,900.00 | 7,130.00 | 7,130.00 | 3.33% | 3,184 |
| May 15, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.54% | 6,462 |
| May 14, 2026 | 7,030.00 | 7,080.00 | 6,960.00 | 7,080.00 | 7,080.00 | - | 2,804 |
| May 13, 2026 | 7,080.00 | 7,160.00 | 7,010.00 | 7,080.00 | 7,080.00 | - | 4,257 |
| May 12, 2026 | 7,030.00 | 7,090.00 | 6,900.00 | 7,080.00 | 7,080.00 | -0.14% | 8,066 |
| May 11, 2026 | 7,260.00 | 7,450.00 | 7,090.00 | 7,090.00 | 7,090.00 | -3.80% | 2,267 |
| May 8, 2026 | 7,480.00 | 7,480.00 | 7,080.00 | 7,370.00 | 7,370.00 | -1.34% | 5,277 |