Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,510.00
-100.00 (-1.51%)
Jun 2, 2026, 3:30 PM KST
KRX:014285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,250.00 | 7,470.00 | 7,150.00 | 7,470.00 | 7,470.00 | 4.62% | 8,827 |
| May 6, 2026 | 7,100.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.56% | 9,016 |
| May 4, 2026 | 7,170.00 | 7,170.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.95% | 10,047 |
| Apr 30, 2026 | 7,210.00 | 7,210.00 | 7,050.00 | 7,170.00 | 7,170.00 | - | 1,740 |
| Apr 29, 2026 | 7,310.00 | 7,310.00 | 7,100.00 | 7,170.00 | 7,170.00 | -0.97% | 797 |
| Apr 28, 2026 | 7,050.00 | 7,260.00 | 7,050.00 | 7,240.00 | 7,240.00 | 2.70% | 3,610 |
| Apr 27, 2026 | 7,120.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.98% | 4,608 |
| Apr 24, 2026 | 7,000.00 | 7,130.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.28% | 1,640 |
| Apr 23, 2026 | 7,230.00 | 7,230.00 | 7,080.00 | 7,100.00 | 7,100.00 | -1.80% | 7,088 |
| Apr 22, 2026 | 7,130.00 | 7,230.00 | 7,100.00 | 7,230.00 | 7,230.00 | 2.41% | 3,915 |
| Apr 21, 2026 | 7,110.00 | 7,110.00 | 6,980.00 | 7,060.00 | 7,060.00 | -0.14% | 3,035 |
| Apr 20, 2026 | 7,150.00 | 7,340.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.35% | 3,640 |
| Apr 17, 2026 | 7,060.00 | 7,240.00 | 7,040.00 | 7,240.00 | 7,240.00 | 1.54% | 1,909 |
| Apr 16, 2026 | 7,070.00 | 7,210.00 | 7,070.00 | 7,130.00 | 7,130.00 | -1.38% | 2,630 |
| Apr 15, 2026 | 7,040.00 | 7,270.00 | 7,040.00 | 7,230.00 | 7,230.00 | 3.29% | 1,811 |
| Apr 14, 2026 | 6,900.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.60% | 2,807 |
| Apr 13, 2026 | 6,990.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.57% | 3,027 |
| Apr 10, 2026 | 7,050.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | - | 1,207 |
| Apr 9, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.11% | 6,795 |
| Apr 8, 2026 | 6,930.00 | 7,300.00 | 6,930.00 | 7,300.00 | 7,300.00 | 6.10% | 6,946 |
| Apr 7, 2026 | 7,000.00 | 7,000.00 | 6,760.00 | 6,880.00 | 6,880.00 | 1.33% | 7,819 |
| Apr 6, 2026 | 6,850.00 | 6,890.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.59% | 2,402 |
| Apr 3, 2026 | 6,830.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.15% | 2,454 |
| Apr 2, 2026 | 6,750.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,740.00 | -1.75% | 4,397 |
| Apr 1, 2026 | 6,820.00 | 6,870.00 | 6,800.00 | 6,860.00 | 6,860.00 | 1.63% | 1,219 |
| Mar 31, 2026 | 6,850.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,750.00 | -0.59% | 4,116 |
| Mar 30, 2026 | 6,880.00 | 6,880.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.74% | 1,341 |
| Mar 27, 2026 | 6,980.00 | 6,980.00 | 6,770.00 | 6,910.00 | 6,910.00 | -0.58% | 323 |
| Mar 26, 2026 | 6,910.00 | 6,980.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.02% | 134 |
| Mar 25, 2026 | 6,850.00 | 6,880.00 | 6,830.00 | 6,880.00 | 6,880.00 | 0.73% | 3,632 |
| Mar 24, 2026 | 6,850.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.59% | 3,848 |
| Mar 23, 2026 | 6,940.00 | 6,990.00 | 6,790.00 | 6,790.00 | 6,790.00 | -3.00% | 3,131 |
| Mar 20, 2026 | 6,850.00 | 7,040.00 | 6,850.00 | 7,000.00 | 7,000.00 | 3.24% | 3,967 |