Skip to main content
K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,720.00
-25.00 (-0.53%)
Apr 29, 2026, 3:30 PM KST

K3I.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,675.004,745.004,675.004,720.004,720.00-0.53%40,690
Apr 28, 20264,675.004,770.004,595.004,745.004,745.001.50%38,295
Apr 27, 20264,665.004,725.004,615.004,675.004,675.000.21%51,916
Apr 24, 20264,560.004,795.004,555.004,665.004,665.001.30%71,160
Apr 23, 20264,640.004,720.004,560.004,605.004,605.00-1.18%61,952
Apr 22, 20264,750.004,755.004,535.004,660.004,660.00-3.12%106,198
Apr 21, 20264,850.005,210.004,680.004,810.004,810.005.95%621,315
Apr 20, 20264,440.004,600.004,400.004,540.004,540.000.22%86,107
Apr 17, 20264,560.004,760.004,495.004,530.004,530.00-3.82%119,503
Apr 16, 20265,000.005,110.004,615.004,710.004,710.000.21%374,091
Apr 15, 20264,280.004,885.004,280.004,700.004,700.0011.37%475,091
Apr 14, 20264,130.004,245.004,110.004,220.004,220.002.43%27,802
Apr 13, 20264,150.004,195.004,055.004,120.004,120.00-2.02%14,607
Apr 10, 20264,040.004,220.004,000.004,205.004,205.003.19%35,451
Apr 9, 20264,170.004,205.003,980.004,075.004,075.00-2.28%34,829
Apr 8, 20264,030.004,200.004,000.004,170.004,170.004.51%32,142
Apr 7, 20263,975.004,060.003,975.003,990.003,990.00-0.50%23,687
Apr 6, 20264,060.004,320.003,910.004,010.004,010.00-1.23%89,477
Apr 3, 20264,010.004,100.004,000.004,060.004,060.000.74%36,218
Apr 2, 20264,195.004,570.003,950.004,030.004,030.00-1.83%185,711
Apr 1, 20264,085.004,170.004,085.004,105.004,105.001.48%12,468
Mar 31, 20264,110.004,125.003,950.004,045.004,045.00-1.58%17,032
Mar 30, 20264,150.004,150.003,900.004,110.004,110.00-1.44%21,480
Mar 27, 20264,200.004,225.004,080.004,170.004,170.00-0.83%27,083
Mar 26, 20264,310.004,340.004,200.004,205.004,205.00-2.44%26,183
Mar 25, 20264,080.004,500.004,080.004,310.004,310.004.99%156,914
Mar 24, 20264,200.004,200.004,070.004,105.004,105.000.98%40,380
Mar 23, 20264,200.004,200.004,015.004,065.004,065.00-4.47%23,408
Mar 20, 20264,120.004,295.004,115.004,255.004,255.003.40%39,462
Mar 19, 20264,165.004,270.004,100.004,115.004,115.00-4.86%80,255
Mar 18, 20264,215.004,635.004,165.004,325.004,325.002.73%369,616
Mar 17, 20264,230.004,395.004,210.004,210.004,210.000.24%64,848
Mar 16, 20264,360.005,320.004,175.004,200.004,200.00-1.41%1,196,162
Mar 13, 20264,235.004,320.004,100.004,260.004,260.000.12%18,420
Mar 12, 20264,220.004,380.004,165.004,255.004,255.00-0.35%17,394
Mar 11, 20264,300.004,500.004,270.004,270.004,270.00-0.70%25,287
Mar 10, 20264,060.004,430.004,060.004,300.004,300.006.04%20,444
Mar 9, 20264,295.004,305.004,055.004,055.004,055.00-6.57%27,545
Mar 6, 20264,210.004,350.004,180.004,340.004,340.003.09%26,990
Mar 5, 20263,960.004,320.003,960.004,210.004,210.008.51%43,492
Mar 4, 20264,215.004,340.003,740.003,880.003,880.00-12.42%138,501
Mar 3, 20264,680.004,680.004,430.004,430.004,430.00-6.74%71,849
Feb 27, 20264,755.004,780.004,580.004,750.004,750.00-0.11%92,978
Feb 26, 20264,715.004,860.004,705.004,755.004,755.000.85%45,681
Feb 25, 20264,790.004,860.004,705.004,715.004,715.00-1.36%68,325
Feb 24, 20264,900.004,925.004,780.004,780.004,780.00-2.45%80,318
Feb 23, 20264,955.005,100.004,870.004,900.004,900.00-1.01%67,960
Feb 20, 20264,950.005,060.004,950.004,950.004,950.00-0.80%46,129
Feb 19, 20265,020.005,050.004,915.004,990.004,990.001.84%52,078
Feb 13, 20264,965.005,010.004,840.004,900.004,900.00-1.31%73,220
Feb 12, 20265,080.005,080.004,965.004,965.004,965.00-2.07%55,024
Feb 11, 20265,040.005,120.004,955.005,070.005,070.000.40%57,106
Feb 10, 20265,090.005,170.005,030.005,050.005,050.000.20%46,731
Feb 9, 20265,050.005,180.005,000.005,040.005,040.001.00%81,953
Feb 6, 20265,030.005,080.004,820.004,990.004,990.00-3.85%125,412
Feb 5, 20265,270.005,270.005,020.005,190.005,190.00-1.52%120,827
Feb 4, 20265,280.005,390.005,220.005,270.005,270.00-2.04%75,274
Feb 3, 20265,170.005,380.005,140.005,380.005,380.006.11%128,690
Feb 2, 20265,480.005,590.005,050.005,070.005,070.00-7.99%318,675
Jan 30, 20265,590.006,060.005,390.005,510.005,510.00-0.72%1,047,143
Jan 29, 20265,520.005,560.005,320.005,550.005,550.000.91%163,440
Jan 28, 20265,460.005,500.005,380.005,500.005,500.001.85%141,628
Jan 27, 20265,570.005,620.005,400.005,400.005,400.00-3.05%117,666
Jan 26, 20265,500.005,620.005,430.005,570.005,570.001.83%178,839
Jan 23, 20265,460.005,540.005,340.005,470.005,470.001.30%115,464
Jan 22, 20265,570.005,650.005,400.005,400.005,400.00-1.64%187,079
Jan 21, 20265,450.005,560.005,300.005,490.005,490.00-1.26%222,465
Jan 20, 20265,580.005,650.005,420.005,560.005,560.00-0.18%210,640
Jan 19, 20265,500.005,690.005,370.005,570.005,570.001.27%257,342
Jan 16, 20265,550.005,780.005,450.005,500.005,500.00-0.90%432,767
Jan 15, 20265,230.005,920.005,150.005,550.005,550.006.12%1,028,807
Jan 14, 20265,360.005,420.005,200.005,230.005,230.00-2.61%101,557
Jan 13, 20265,400.005,440.005,260.005,370.005,370.00-1.29%161,256
Jan 12, 20265,400.005,780.005,300.005,440.005,440.000.37%469,473
Jan 9, 20265,110.005,470.005,110.005,420.005,420.006.07%268,146
Jan 8, 20265,440.005,500.005,110.005,110.005,110.00-4.84%396,820
Jan 7, 20265,250.006,260.005,250.005,370.005,370.002.68%3,745,016
Jan 6, 20265,480.005,490.005,210.005,230.005,230.00-4.56%197,201
Jan 5, 20265,300.005,820.005,190.005,480.005,480.004.98%1,640,769
Jan 2, 20265,100.005,230.005,010.005,220.005,220.003.78%75,439
Dec 30, 20254,960.005,030.004,905.005,030.005,030.000.60%46,777
Dec 29, 20254,950.005,030.004,860.005,000.005,000.001.01%43,297
Dec 26, 20254,950.005,020.004,910.004,950.004,950.00-40,746
Dec 24, 20255,030.005,110.004,920.004,950.004,950.00-1.59%54,528
Dec 23, 20255,210.005,240.005,020.005,030.005,030.00-3.45%66,621
Dec 22, 20255,040.005,240.005,020.005,210.005,210.003.78%111,363
Dec 19, 20254,920.005,100.004,895.005,020.005,020.001.62%79,714
Dec 18, 20254,960.005,010.004,800.004,940.004,940.00-1.10%56,864
Dec 17, 20255,060.005,110.004,905.004,995.004,995.00-0.30%103,343
Dec 16, 20255,250.005,270.005,000.005,010.005,010.00-4.57%130,429
Dec 15, 20255,240.005,480.005,140.005,250.005,250.00-2.23%92,460
Dec 12, 20255,250.005,370.005,130.005,370.005,370.001.70%146,722
Dec 11, 20255,350.005,550.005,230.005,280.005,280.00-0.56%238,862
Dec 10, 20255,600.005,630.005,300.005,310.005,310.00-5.18%195,369
Dec 9, 20255,550.005,620.005,350.005,600.005,600.000.36%236,415
Dec 8, 20255,650.005,890.005,410.005,580.005,580.00-0.71%580,532
Dec 5, 20255,820.005,900.005,570.005,620.005,620.00-3.44%420,030
Dec 4, 20255,900.006,000.005,550.005,820.005,820.000.87%1,112,880
Dec 3, 20254,975.006,390.004,890.005,770.005,770.0017.28%5,940,548
Dec 2, 20254,960.005,010.004,800.004,920.004,920.000.41%143,442