Kumkang Kind Co., Ltd. (014285.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 8,690.00 | 8,800.00 | 8,690.00 | 8,730.00 | 8,730.00 | 242 |
| 28 May 2024 | 8,990.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,800.00 | 254 |
| 27 May 2024 | 8,800.00 | 8,900.00 | 8,760.00 | 8,850.00 | 8,850.00 | 171 |
| 24 May 2024 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 41 |
| 23 May 2024 | 8,930.00 | 8,930.00 | 8,900.00 | 8,900.00 | 8,900.00 | 50 |
| 22 May 2024 | 9,000.00 | 9,000.00 | 8,800.00 | 8,940.00 | 8,940.00 | 417 |
| 21 May 2024 | 8,900.00 | 8,940.00 | 8,890.00 | 8,940.00 | 8,940.00 | 491 |
| 20 May 2024 | 8,810.00 | 8,900.00 | 8,770.00 | 8,770.00 | 8,770.00 | 967 |
| 17 May 2024 | 8,890.00 | 8,900.00 | 8,810.00 | 8,810.00 | 8,810.00 | 159 |
| 16 May 2024 | 8,820.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,900.00 | 146 |
| 14 May 2024 | 8,820.00 | 8,930.00 | 8,820.00 | 8,820.00 | 8,820.00 | 205 |
| 13 May 2024 | 8,810.00 | 8,900.00 | 8,740.00 | 8,810.00 | 8,810.00 | 544 |
| 10 May 2024 | 8,900.00 | 8,900.00 | 8,720.00 | 8,810.00 | 8,810.00 | 1,907 |
| 09 May 2024 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,225 |
| 08 May 2024 | 9,000.00 | 9,000.00 | 8,910.00 | 8,990.00 | 8,990.00 | 42 |
| 07 May 2024 | 8,900.00 | 8,900.00 | 8,880.00 | 8,880.00 | 8,880.00 | 199 |
| 03 May 2024 | 8,990.00 | 8,990.00 | 8,790.00 | 8,790.00 | 8,790.00 | 574 |
| 02 May 2024 | 8,920.00 | 8,920.00 | 8,770.00 | 8,920.00 | 8,920.00 | 179 |
| 30 Apr 2024 | 9,320.00 | 9,320.00 | 8,910.00 | 8,920.00 | 8,920.00 | 402 |
| 29 Apr 2024 | 9,040.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,900.00 | 493 |
| 26 Apr 2024 | 9,200.00 | 9,200.00 | 8,910.00 | 9,040.00 | 9,040.00 | 652 |
| 25 Apr 2024 | 9,010.00 | 9,100.00 | 8,910.00 | 8,910.00 | 8,910.00 | 461 |
| 24 Apr 2024 | 8,920.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,900.00 | 131 |
| 23 Apr 2024 | 8,750.00 | 8,940.00 | 8,750.00 | 8,940.00 | 8,940.00 | 180 |
| 22 Apr 2024 | 9,000.00 | 9,000.00 | 8,910.00 | 8,910.00 | 8,910.00 | 402 |
| 19 Apr 2024 | 8,970.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,920.00 | 1,423 |
| 18 Apr 2024 | 8,740.00 | 8,780.00 | 8,730.00 | 8,750.00 | 8,750.00 | 653 |
| 17 Apr 2024 | 8,520.00 | 8,690.00 | 8,520.00 | 8,650.00 | 8,650.00 | 686 |
| 16 Apr 2024 | 9,050.00 | 9,050.00 | 8,620.00 | 8,650.00 | 8,650.00 | 2,786 |
| 15 Apr 2024 | 9,040.00 | 9,040.00 | 8,880.00 | 8,990.00 | 8,990.00 | 1,758 |
| 12 Apr 2024 | 9,080.00 | 9,080.00 | 9,000.00 | 9,060.00 | 9,060.00 | 567 |
| 11 Apr 2024 | 8,920.00 | 9,080.00 | 8,920.00 | 9,080.00 | 9,080.00 | 167 |
| 09 Apr 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 159 |
| 08 Apr 2024 | 9,640.00 | 9,640.00 | 9,000.00 | 9,020.00 | 9,020.00 | 3,013 |
| 05 Apr 2024 | 9,240.00 | 9,240.00 | 9,210.00 | 9,240.00 | 9,240.00 | 683 |
| 04 Apr 2024 | 9,270.00 | 9,270.00 | 9,240.00 | 9,240.00 | 9,240.00 | 45 |
| 03 Apr 2024 | 9,270.00 | 9,280.00 | 9,250.00 | 9,250.00 | 9,250.00 | 23 |
| 02 Apr 2024 | 9,390.00 | 9,390.00 | 9,260.00 | 9,290.00 | 9,290.00 | 99 |
| 01 Apr 2024 | 9,200.00 | 9,320.00 | 9,150.00 | 9,310.00 | 9,310.00 | 378 |
| 29 Mar 2024 | 9,250.00 | 9,340.00 | 9,110.00 | 9,110.00 | 9,110.00 | 780 |
| 28 Mar 2024 | 9,580.00 | 9,580.00 | 9,360.00 | 9,390.00 | 9,390.00 | 994 |
| 27 Mar 2024 | 9,100.00 | 9,240.00 | 9,090.00 | 9,240.00 | 9,240.00 | 1,822 |
| 26 Mar 2024 | 9,180.00 | 9,180.00 | 9,020.00 | 9,090.00 | 9,090.00 | 1,255 |
| 25 Mar 2024 | 9,020.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 3,951 |
| 22 Mar 2024 | 9,170.00 | 9,170.00 | 9,100.00 | 9,160.00 | 9,160.00 | 1,968 |
| 21 Mar 2024 | 9,300.00 | 9,300.00 | 9,070.00 | 9,090.00 | 9,090.00 | 1,025 |
| 20 Mar 2024 | 9,150.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,300.00 | 147 |
| 19 Mar 2024 | 9,240.00 | 9,490.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1,212 |
| 18 Mar 2024 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 386 |
| 15 Mar 2024 | 9,170.00 | 9,230.00 | 9,170.00 | 9,210.00 | 9,210.00 | 1,856 |
| 14 Mar 2024 | 9,370.00 | 9,370.00 | 9,220.00 | 9,220.00 | 9,220.00 | 164 |
| 13 Mar 2024 | 9,090.00 | 9,410.00 | 9,080.00 | 9,240.00 | 9,240.00 | 867 |
| 12 Mar 2024 | 9,200.00 | 9,360.00 | 9,040.00 | 9,040.00 | 9,040.00 | 402 |
| 11 Mar 2024 | 9,150.00 | 9,150.00 | 9,130.00 | 9,130.00 | 9,130.00 | 657 |
| 08 Mar 2024 | 9,140.00 | 9,190.00 | 9,050.00 | 9,110.00 | 9,110.00 | 685 |
| 07 Mar 2024 | 9,090.00 | 9,110.00 | 9,030.00 | 9,030.00 | 9,030.00 | 3,026 |
| 06 Mar 2024 | 9,290.00 | 9,290.00 | 9,130.00 | 9,240.00 | 9,240.00 | 74 |
| 05 Mar 2024 | 9,380.00 | 9,380.00 | 9,200.00 | 9,200.00 | 9,200.00 | 83 |
| 04 Mar 2024 | 9,440.00 | 9,440.00 | 9,240.00 | 9,320.00 | 9,320.00 | 73 |
| 29 Feb 2024 | 9,360.00 | 9,390.00 | 9,170.00 | 9,230.00 | 9,230.00 | 585 |
| 28 Feb 2024 | 9,200.00 | 9,450.00 | 9,100.00 | 9,450.00 | 9,450.00 | 164 |
| 27 Feb 2024 | 9,190.00 | 9,240.00 | 9,070.00 | 9,080.00 | 9,080.00 | 215 |
| 26 Feb 2024 | 9,200.00 | 9,270.00 | 9,100.00 | 9,190.00 | 9,190.00 | 830 |
| 23 Feb 2024 | 9,350.00 | 9,350.00 | 9,190.00 | 9,190.00 | 9,190.00 | 343 |
| 22 Feb 2024 | 9,490.00 | 9,490.00 | 9,240.00 | 9,250.00 | 9,250.00 | 502 |
| 21 Feb 2024 | 9,290.00 | 9,330.00 | 9,290.00 | 9,290.00 | 9,290.00 | 409 |
| 20 Feb 2024 | 9,400.00 | 9,480.00 | 9,210.00 | 9,280.00 | 9,280.00 | 578 |
| 19 Feb 2024 | 9,510.00 | 9,510.00 | 9,390.00 | 9,400.00 | 9,400.00 | 203 |
| 16 Feb 2024 | 9,360.00 | 9,460.00 | 9,340.00 | 9,440.00 | 9,440.00 | 24 |
| 15 Feb 2024 | 9,340.00 | 9,340.00 | 9,220.00 | 9,300.00 | 9,300.00 | 1,333 |
| 14 Feb 2024 | 9,200.00 | 9,340.00 | 9,200.00 | 9,320.00 | 9,320.00 | 341 |
| 13 Feb 2024 | 9,290.00 | 9,400.00 | 9,210.00 | 9,400.00 | 9,400.00 | 673 |
| 08 Feb 2024 | 9,200.00 | 9,270.00 | 9,170.00 | 9,190.00 | 9,190.00 | 172 |
| 07 Feb 2024 | 9,200.00 | 9,200.00 | 9,120.00 | 9,120.00 | 9,120.00 | 999 |
| 06 Feb 2024 | 9,210.00 | 9,210.00 | 9,090.00 | 9,120.00 | 9,120.00 | 1,045 |
| 05 Feb 2024 | 9,400.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,300.00 | 293 |
| 02 Feb 2024 | 9,330.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,400.00 | 1,458 |
| 01 Feb 2024 | 9,440.00 | 9,440.00 | 9,210.00 | 9,270.00 | 9,270.00 | 582 |
| 31 Jan 2024 | 9,340.00 | 9,360.00 | 9,290.00 | 9,290.00 | 9,290.00 | 91 |
| 30 Jan 2024 | 9,520.00 | 9,520.00 | 9,240.00 | 9,250.00 | 9,250.00 | 61 |
| 29 Jan 2024 | 9,280.00 | 9,500.00 | 9,280.00 | 9,400.00 | 9,400.00 | 59 |
| 26 Jan 2024 | 9,200.00 | 9,280.00 | 9,200.00 | 9,280.00 | 9,280.00 | 201 |
| 25 Jan 2024 | 9,350.00 | 9,350.00 | 9,120.00 | 9,230.00 | 9,230.00 | 872 |
| 24 Jan 2024 | 9,660.00 | 9,660.00 | 9,200.00 | 9,300.00 | 9,300.00 | 982 |
| 23 Jan 2024 | 9,350.00 | 9,360.00 | 9,180.00 | 9,200.00 | 9,200.00 | 315 |
| 22 Jan 2024 | 9,300.00 | 9,300.00 | 9,200.00 | 9,280.00 | 9,280.00 | 120 |
| 19 Jan 2024 | 9,600.00 | 9,600.00 | 9,140.00 | 9,180.00 | 9,180.00 | 1,839 |
| 18 Jan 2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,550.00 | 9,550.00 | 104 |
| 17 Jan 2024 | 9,670.00 | 9,670.00 | 9,300.00 | 9,300.00 | 9,300.00 | 672 |
| 16 Jan 2024 | 9,670.00 | 9,670.00 | 9,520.00 | 9,520.00 | 9,520.00 | 131 |
| 15 Jan 2024 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | - |
| 12 Jan 2024 | 9,600.00 | 9,600.00 | 9,360.00 | 9,460.00 | 9,460.00 | 637 |
| 11 Jan 2024 | 9,690.00 | 9,730.00 | 9,420.00 | 9,560.00 | 9,560.00 | 904 |
| 10 Jan 2024 | 9,670.00 | 9,670.00 | 9,460.00 | 9,560.00 | 9,560.00 | 299 |
| 09 Jan 2024 | 9,450.00 | 9,640.00 | 9,410.00 | 9,500.00 | 9,500.00 | 248 |
| 08 Jan 2024 | 9,350.00 | 9,550.00 | 9,350.00 | 9,440.00 | 9,440.00 | 108 |
| 05 Jan 2024 | 9,360.00 | 9,550.00 | 9,360.00 | 9,410.00 | 9,410.00 | 194 |
| 04 Jan 2024 | 9,660.00 | 9,660.00 | 9,320.00 | 9,350.00 | 9,350.00 | 452 |
| 03 Jan 2024 | 9,250.00 | 9,670.00 | 9,250.00 | 9,580.00 | 9,580.00 | 993 |
| 02 Jan 2024 | 9,100.00 | 9,250.00 | 9,100.00 | 9,210.00 | 9,210.00 | 3,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.