Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW · Preferred Stock7,210.00
-20.00 (-0.28%)
Apr 16, 2026, 1:30 PM KST
KRX:014285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7,070.00 | 7,180.00 | 7,070.00 | 7,180.00 | - | -0.69% | 2,147 |
| 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% | 2,330 |
| 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% | 5,750 |
| 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% | 2,207 |
| 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% | 3,628 |
| 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 |
| Mar 19, 2026 | 6,860.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.73% | 506 |
| Mar 18, 2026 | 6,800.00 | 6,860.00 | 6,790.00 | 6,830.00 | 6,830.00 | 0.89% | 918 |
| Mar 17, 2026 | 6,730.00 | 6,800.00 | 6,730.00 | 6,770.00 | 6,770.00 | -0.44% | 6,512 |
| Mar 16, 2026 | 6,910.00 | 6,910.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.73% | 1,472 |
| Mar 13, 2026 | 6,990.00 | 6,990.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.00% | 3,839 |
| Mar 12, 2026 | 6,920.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1.01% | 1,309 |
| Mar 11, 2026 | 6,970.00 | 6,990.00 | 6,840.00 | 6,920.00 | 6,920.00 | 1.47% | 892 |
| Mar 10, 2026 | 6,810.00 | 7,050.00 | 6,810.00 | 6,820.00 | 6,820.00 | 2.25% | 3,612 |
| Mar 9, 2026 | 6,690.00 | 6,780.00 | 6,660.00 | 6,670.00 | 6,670.00 | -3.61% | 3,046 |
| Mar 6, 2026 | 6,580.00 | 6,920.00 | 6,580.00 | 6,920.00 | 6,920.00 | 2.52% | 6,173 |
| Mar 5, 2026 | 6,690.00 | 6,950.00 | 6,690.00 | 6,750.00 | 6,750.00 | 4.49% | 5,625 |
| Mar 4, 2026 | 7,070.00 | 7,070.00 | 6,350.00 | 6,460.00 | 6,460.00 | -9.65% | 10,750 |
| Mar 3, 2026 | 7,520.00 | 7,520.00 | 7,050.00 | 7,150.00 | 7,150.00 | -4.92% | 14,430 |
| Feb 27, 2026 | 7,550.00 | 7,570.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.31% | 9,772 |
| Feb 26, 2026 | 7,790.00 | 7,790.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.18% | 8,056 |
| Feb 25, 2026 | 8,000.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.99% | 10,629 |
| Feb 24, 2026 | 8,080.00 | 8,080.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.12% | 3,609 |
| Feb 23, 2026 | 8,060.00 | 8,060.00 | 8,030.00 | 8,040.00 | 8,040.00 | 0.37% | 2,231 |
| Feb 20, 2026 | 8,100.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -1.11% | 4,990 |
| Feb 19, 2026 | 8,080.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.25% | 7,035 |
| Feb 13, 2026 | 8,100.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.25% | 2,036 |
| Feb 12, 2026 | 8,230.00 | 8,290.00 | 8,060.00 | 8,100.00 | 8,100.00 | 1.00% | 7,302 |
| Feb 11, 2026 | 8,030.00 | 8,070.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.37% | 5,923 |
| Feb 10, 2026 | 8,000.00 | 8,050.00 | 7,850.00 | 8,050.00 | 8,050.00 | 2.16% | 11,470 |
| Feb 9, 2026 | 7,890.00 | 8,000.00 | 7,790.00 | 7,880.00 | 7,880.00 | 0.77% | 2,812 |
| Feb 6, 2026 | 7,870.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.26% | 13,336 |
| 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 |