Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,600.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM KST
KRX:014285 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,570.00 | 5,570.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | 65 |
| Sep 17, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.82% | 11 |
| Sep 16, 2026 | 5,720.00 | 5,720.00 | 5,480.00 | 5,500.00 | 5,500.00 | -3.85% | 343 |
| Sep 15, 2026 | 5,800.00 | 5,800.00 | 5,050.00 | 5,720.00 | 5,720.00 | -2.05% | 494 |
| Sep 14, 2026 | 5,400.00 | 5,850.00 | 5,400.00 | 5,840.00 | 5,840.00 | 9.98% | 1,029 |
| Sep 11, 2026 | 5,590.00 | 5,700.00 | 5,310.00 | 5,310.00 | 5,310.00 | -5.35% | 3,103 |
| Sep 10, 2026 | 5,790.00 | 5,790.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.23% | 2,488 |
| Sep 9, 2026 | 5,470.00 | 5,680.00 | 5,420.00 | 5,680.00 | 5,680.00 | 5.97% | 2,189 |
| Sep 8, 2026 | 5,370.00 | 5,370.00 | 5,350.00 | 5,360.00 | 5,360.00 | 1.71% | 197 |
| Sep 7, 2026 | 5,390.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.75% | 3,427 |
| Sep 4, 2026 | 5,580.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,310.00 | -4.84% | 554 |
| Sep 3, 2026 | 5,670.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.59% | 655 |
| Sep 2, 2026 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.70% | 24 |
| Sep 1, 2026 | 5,390.00 | 5,710.00 | 5,390.00 | 5,710.00 | 5,710.00 | 7.33% | 321 |
| Aug 31, 2026 | 5,200.00 | 5,470.00 | 5,200.00 | 5,320.00 | 5,320.00 | - | 2,700 |
| Aug 28, 2026 | 5,340.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.76% | 117 |
| Aug 27, 2026 | 5,380.00 | 5,390.00 | 5,260.00 | 5,280.00 | 5,280.00 | -0.38% | 1,132 |
| Aug 26, 2026 | 5,490.00 | 5,490.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.57% | 530 |
| Aug 25, 2026 | 5,450.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,440.00 | -0.18% | 269 |
| Aug 24, 2026 | 5,470.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,450.00 | -0.73% | 617 |
| Aug 21, 2026 | 5,420.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 1.29% | 763 |
| Aug 20, 2026 | 5,420.00 | 5,420.00 | 5,410.00 | 5,420.00 | 5,420.00 | - | 1,281 |
| Aug 19, 2026 | 5,470.00 | 5,670.00 | 5,410.00 | 5,420.00 | 5,420.00 | -5.24% | 3,303 |
| Aug 18, 2026 | 5,700.00 | 5,820.00 | 5,610.00 | 5,720.00 | 5,720.00 | -2.05% | 1,835 |
| Aug 14, 2026 | 5,390.00 | 6,000.00 | 5,390.00 | 5,840.00 | 5,840.00 | 9.98% | 3,662 |
| Aug 13, 2026 | 5,280.00 | 5,310.00 | 5,270.00 | 5,310.00 | 5,310.00 | 1.53% | 228 |
| Aug 12, 2026 | 5,320.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.32% | 2,379 |
| Aug 11, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.19% | 2,549 |
| Aug 10, 2026 | 5,400.00 | 5,400.00 | 5,170.00 | 5,310.00 | 5,310.00 | - | 1,603 |
| Aug 7, 2026 | 5,380.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.76% | 53 |
| Aug 6, 2026 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 2,313 |
| Aug 5, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | -0.19% | 1,339 |
| Aug 4, 2026 | 5,220.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.53% | 3,846 |
| Aug 3, 2026 | 5,220.00 | 5,220.00 | 5,210.00 | 5,220.00 | 5,220.00 | - | 540 |
| Jul 31, 2026 | 5,430.00 | 5,430.00 | 5,020.00 | 5,220.00 | 5,220.00 | -1.88% | 1,943 |
| Jul 30, 2026 | 5,180.00 | 5,340.00 | 5,110.00 | 5,320.00 | 5,320.00 | 4.11% | 1,041 |
| Jul 29, 2026 | 5,360.00 | 5,360.00 | 5,010.00 | 5,110.00 | 5,110.00 | -4.66% | 639 |
| Jul 28, 2026 | 5,420.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,360.00 | -1.47% | 478 |
| Jul 27, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.37% | 307 |
| Jul 24, 2026 | 5,470.00 | 5,470.00 | 5,360.00 | 5,460.00 | 5,460.00 | -0.18% | 33 |
| Jul 23, 2026 | 5,390.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.48% | 179 |
| Jul 22, 2026 | 5,220.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,390.00 | - | 2,554 |
| Jul 21, 2026 | 5,390.00 | 5,390.00 | 5,010.00 | 5,390.00 | 5,390.00 | -0.74% | 512 |
| 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 |