Kumkang Kind Co., Ltd. (KRX:014285)
South Korea · Delayed Price · Currency is KRW 5,400.00
0.00 (0.00%)
Nov 4, 2026, 3:30 PM KST
KRX:014285 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 21 |
| Nov 3, 2026 | 5,290.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | - | 528 |
| Nov 2, 2026 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.56% | 2,443 |
| Oct 30, 2026 | 5,300.00 | 5,370.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.32% | 299 |
| Oct 29, 2026 | 5,390.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | - | 136 |
| Oct 28, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.30% | 407 |
| Oct 27, 2026 | 5,420.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | - | 114 |
| Oct 26, 2026 | 5,520.00 | 5,520.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.19% | 84 |
| Oct 23, 2026 | 5,310.00 | 5,440.00 | 5,310.00 | 5,380.00 | 5,380.00 | -1.10% | 150 |
| Oct 22, 2026 | 5,390.00 | 5,440.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.93% | 72 |
| Oct 21, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.19% | 587 |
| Oct 20, 2026 | 5,440.00 | 5,440.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.31% | 2,760 |
| Oct 19, 2026 | 5,640.00 | 5,640.00 | 5,210.00 | 5,330.00 | 5,330.00 | -5.50% | 565 |
| Oct 16, 2026 | 5,370.00 | 5,640.00 | 5,370.00 | 5,640.00 | 5,640.00 | 5.03% | 102 |
| Oct 15, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.19% | 1,498 |
| Oct 14, 2026 | 5,300.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 3.88% | 2,956 |
| Oct 13, 2026 | 5,450.00 | 5,490.00 | 5,150.00 | 5,160.00 | 5,160.00 | -3.37% | 2,329 |
| Oct 12, 2026 | 5,650.00 | 5,760.00 | 5,340.00 | 5,340.00 | 5,340.00 | -8.25% | 980 |
| Oct 8, 2026 | 5,890.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | -1.19% | 314 |
| Oct 7, 2026 | 5,500.00 | 5,890.00 | 5,500.00 | 5,890.00 | 5,890.00 | 7.88% | 902 |
| Oct 6, 2026 | 5,780.00 | 5,780.00 | 5,300.00 | 5,460.00 | 5,460.00 | -2.50% | 1,031 |
| Oct 2, 2026 | 5,830.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.95% | 1,069 |
| Oct 1, 2026 | 5,800.00 | 5,850.00 | 5,590.00 | 5,830.00 | 5,830.00 | 2.82% | 5,546 |
| Sep 30, 2026 | 5,570.00 | 5,740.00 | 5,470.00 | 5,670.00 | 5,670.00 | 6.58% | 1,451 |
| Sep 29, 2026 | 5,410.00 | 5,520.00 | 5,320.00 | 5,320.00 | 5,320.00 | -5.34% | 3,057 |
| Sep 28, 2026 | 5,290.00 | 5,930.00 | 5,290.00 | 5,620.00 | 5,620.00 | 7.46% | 10,389 |
| Sep 23, 2026 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 5,230.00 | -4.74% | 271 |
| Sep 22, 2026 | 5,450.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 6.40% | 413 |
| Sep 21, 2026 | 5,600.00 | 5,600.00 | 5,110.00 | 5,160.00 | 5,160.00 | -7.86% | 358 |
| Sep 18, 2026 | 5,570.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 181 |
| 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% | 3,278 |
| 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% | 2,642 |
| 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% | 3,574 |
| 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% | 368 |
| 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 |