Kumkang Kind Co., Ltd. (KRX:014280)
South Korea
· Delayed Price · Currency is KRW 4,950.00
-90.00 (-1.79%)
Last updated: Mar 9, 2026, 2:35 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,020.00 | 5,150.00 | 4,800.00 | 4,965.00 | 4,965.00 | -1.49% | 147,372 |
| Mar 6, 2026 | 4,920.00 | 5,210.00 | 4,900.00 | 5,040.00 | 5,040.00 | 0.20% | 80,802 |
| Mar 5, 2026 | 4,745.00 | 5,100.00 | 4,745.00 | 5,030.00 | 5,030.00 | 8.06% | 231,472 |
| Mar 4, 2026 | 4,965.00 | 5,100.00 | 4,630.00 | 4,655.00 | 4,655.00 | -8.73% | 250,775 |
| Mar 3, 2026 | 5,320.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.44% | 237,833 |
| Feb 27, 2026 | 5,610.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.78% | 150,238 |
| Feb 26, 2026 | 5,960.00 | 5,960.00 | 5,530.00 | 5,610.00 | 5,610.00 | -4.10% | 315,367 |
| Feb 25, 2026 | 5,990.00 | 6,040.00 | 5,810.00 | 5,850.00 | 5,850.00 | -2.34% | 207,509 |
| Feb 24, 2026 | 6,020.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.50% | 103,256 |
| Feb 23, 2026 | 5,820.00 | 6,030.00 | 5,810.00 | 6,020.00 | 6,020.00 | 3.61% | 141,237 |
| Feb 20, 2026 | 5,960.00 | 6,020.00 | 5,810.00 | 5,810.00 | 5,810.00 | -3.65% | 285,211 |
| Feb 19, 2026 | 6,060.00 | 6,080.00 | 5,880.00 | 6,030.00 | 6,030.00 | -0.66% | 154,905 |
| Feb 13, 2026 | 6,190.00 | 6,230.00 | 6,010.00 | 6,070.00 | 6,070.00 | -2.72% | 171,285 |
| Feb 12, 2026 | 6,410.00 | 6,420.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.32% | 163,356 |
| Feb 11, 2026 | 6,250.00 | 6,390.00 | 6,170.00 | 6,260.00 | 6,260.00 | 0.48% | 135,769 |
| Feb 10, 2026 | 6,260.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | -0.32% | 147,532 |
| Feb 9, 2026 | 6,350.00 | 6,420.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.32% | 131,131 |
| Feb 6, 2026 | 6,170.00 | 6,310.00 | 5,910.00 | 6,230.00 | 6,230.00 | -1.74% | 311,213 |
| Feb 5, 2026 | 6,500.00 | 6,630.00 | 6,310.00 | 6,340.00 | 6,340.00 | -3.06% | 323,591 |
| Feb 4, 2026 | 6,500.00 | 6,640.00 | 6,400.00 | 6,540.00 | 6,540.00 | -0.46% | 382,691 |
| Feb 3, 2026 | 6,220.00 | 6,730.00 | 6,180.00 | 6,570.00 | 6,570.00 | 6.31% | 1,083,607 |
| Feb 2, 2026 | 6,130.00 | 6,430.00 | 5,780.00 | 6,180.00 | 6,180.00 | 0.16% | 481,181 |
| Jan 30, 2026 | 6,230.00 | 6,290.00 | 6,090.00 | 6,170.00 | 6,170.00 | -0.96% | 352,732 |
| Jan 29, 2026 | 6,150.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 1.30% | 275,293 |
| Jan 28, 2026 | 6,280.00 | 6,290.00 | 6,110.00 | 6,150.00 | 6,150.00 | -2.07% | 337,218 |
| Jan 27, 2026 | 6,360.00 | 6,400.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.95% | 240,367 |
| Jan 26, 2026 | 6,180.00 | 6,450.00 | 6,150.00 | 6,340.00 | 6,340.00 | 2.76% | 664,187 |
| Jan 23, 2026 | 6,270.00 | 6,350.00 | 6,070.00 | 6,170.00 | 6,170.00 | 0.98% | 380,706 |
| Jan 22, 2026 | 6,020.00 | 6,240.00 | 6,020.00 | 6,110.00 | 6,110.00 | 2.35% | 263,681 |
| Jan 21, 2026 | 6,230.00 | 6,230.00 | 5,950.00 | 5,970.00 | 5,970.00 | -4.17% | 481,846 |
| Jan 20, 2026 | 5,920.00 | 6,420.00 | 5,790.00 | 6,230.00 | 6,230.00 | 5.95% | 1,030,704 |
| Jan 19, 2026 | 5,860.00 | 6,090.00 | 5,760.00 | 5,880.00 | 5,880.00 | 0.51% | 307,335 |
| Jan 16, 2026 | 5,790.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1.04% | 337,147 |
| Jan 15, 2026 | 5,740.00 | 5,800.00 | 5,640.00 | 5,790.00 | 5,790.00 | 1.94% | 214,970 |
| Jan 14, 2026 | 5,680.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,680.00 | - | 149,298 |
| Jan 13, 2026 | 5,760.00 | 5,800.00 | 5,620.00 | 5,680.00 | 5,680.00 | -1.39% | 175,569 |
| Jan 12, 2026 | 5,640.00 | 5,820.00 | 5,610.00 | 5,760.00 | 5,760.00 | 1.23% | 324,127 |
| Jan 9, 2026 | 5,450.00 | 5,860.00 | 5,450.00 | 5,690.00 | 5,690.00 | 4.02% | 507,570 |
| Jan 8, 2026 | 5,610.00 | 5,640.00 | 5,420.00 | 5,470.00 | 5,470.00 | -1.26% | 193,361 |
| Jan 7, 2026 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.72% | 280,472 |
| Jan 6, 2026 | 5,680.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.76% | 324,136 |
| Jan 5, 2026 | 5,650.00 | 5,750.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.53% | 408,229 |
| Jan 2, 2026 | 5,990.00 | 6,050.00 | 5,620.00 | 5,650.00 | 5,650.00 | -6.77% | 812,219 |
| Dec 30, 2025 | 6,200.00 | 6,300.00 | 5,900.00 | 6,060.00 | 6,060.00 | -5.61% | 1,031,797 |
| Dec 29, 2025 | 7,700.00 | 7,720.00 | 6,420.00 | 6,420.00 | 6,420.00 | -10.58% | 3,008,438 |
| Dec 26, 2025 | 6,720.00 | 7,530.00 | 6,720.00 | 7,180.00 | 7,060.00 | 7.32% | 4,176,949 |
| Dec 24, 2025 | 6,810.00 | 7,120.00 | 6,680.00 | 6,690.00 | 6,578.19 | -2.05% | 519,680 |
| Dec 23, 2025 | 7,090.00 | 7,160.00 | 6,660.00 | 6,830.00 | 6,715.85 | -2.71% | 616,536 |
| Dec 22, 2025 | 7,100.00 | 7,300.00 | 6,970.00 | 7,020.00 | 6,902.67 | -0.71% | 588,255 |
| Dec 19, 2025 | 6,750.00 | 7,190.00 | 6,690.00 | 7,070.00 | 6,951.84 | 4.90% | 762,721 |
| Dec 18, 2025 | 6,550.00 | 7,100.00 | 6,440.00 | 6,740.00 | 6,627.35 | -0.15% | 775,766 |
| Dec 17, 2025 | 6,910.00 | 7,050.00 | 6,730.00 | 6,750.00 | 6,637.19 | -2.03% | 474,921 |
| Dec 16, 2025 | 7,140.00 | 7,340.00 | 6,850.00 | 6,890.00 | 6,774.85 | -3.37% | 784,094 |
| Dec 15, 2025 | 7,160.00 | 7,320.00 | 7,110.00 | 7,130.00 | 7,010.84 | -1.79% | 805,432 |
| Dec 12, 2025 | 6,950.00 | 7,700.00 | 6,950.00 | 7,260.00 | 7,138.66 | 5.99% | 3,837,222 |
| Dec 11, 2025 | 6,680.00 | 7,410.00 | 6,490.00 | 6,850.00 | 6,735.52 | 2.39% | 3,553,384 |
| Dec 10, 2025 | 6,610.00 | 6,820.00 | 6,460.00 | 6,690.00 | 6,578.19 | 1.21% | 980,646 |
| Dec 9, 2025 | 6,850.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,499.53 | -2.94% | 751,538 |
| Dec 8, 2025 | 6,380.00 | 6,950.00 | 6,320.00 | 6,810.00 | 6,696.18 | 7.92% | 3,147,688 |
| Dec 5, 2025 | 6,230.00 | 6,520.00 | 6,210.00 | 6,310.00 | 6,204.54 | 1.28% | 1,241,630 |
| Dec 4, 2025 | 6,230.00 | 6,300.00 | 6,070.00 | 6,230.00 | 6,125.88 | -0.80% | 714,999 |
| Dec 3, 2025 | 6,470.00 | 6,510.00 | 6,270.00 | 6,280.00 | 6,175.04 | -4.56% | 880,812 |
| Dec 2, 2025 | 6,350.00 | 6,720.00 | 6,120.00 | 6,580.00 | 6,470.03 | 2.97% | 1,856,388 |
| Dec 1, 2025 | 6,510.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,283.20 | -2.59% | 1,226,157 |
| Nov 28, 2025 | 6,480.00 | 6,690.00 | 6,360.00 | 6,560.00 | 6,450.36 | 4.63% | 3,409,222 |
| Nov 27, 2025 | 6,240.00 | 6,710.00 | 6,080.00 | 6,270.00 | 6,165.21 | -0.63% | 5,044,992 |
| Nov 26, 2025 | 6,100.00 | 6,900.00 | 5,970.00 | 6,310.00 | 6,204.54 | 5.87% | 10,617,890 |
| Nov 25, 2025 | 6,170.00 | 6,310.00 | 5,850.00 | 5,960.00 | 5,860.39 | -3.40% | 1,715,955 |
| Nov 24, 2025 | 6,090.00 | 6,990.00 | 5,870.00 | 6,170.00 | 6,066.88 | 5.11% | 12,973,910 |
| Nov 21, 2025 | 5,600.00 | 6,030.00 | 5,550.00 | 5,870.00 | 5,771.89 | 3.89% | 1,832,784 |
| Nov 20, 2025 | 5,580.00 | 5,840.00 | 5,550.00 | 5,650.00 | 5,555.57 | 3.29% | 602,772 |
| Nov 19, 2025 | 5,710.00 | 5,830.00 | 5,400.00 | 5,470.00 | 5,378.58 | -5.53% | 978,246 |
| Nov 18, 2025 | 5,660.00 | 6,450.00 | 5,630.00 | 5,790.00 | 5,693.23 | 0.87% | 5,312,622 |
| Nov 17, 2025 | 5,600.00 | 5,860.00 | 5,530.00 | 5,740.00 | 5,644.07 | 2.50% | 1,713,788 |
| Nov 14, 2025 | 5,210.00 | 6,400.00 | 5,120.00 | 5,600.00 | 5,506.41 | 6.06% | 12,086,210 |
| Nov 13, 2025 | 5,280.00 | 5,430.00 | 5,220.00 | 5,280.00 | 5,191.75 | - | 210,109 |
| Nov 12, 2025 | 5,220.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,191.75 | 1.15% | 251,649 |
| Nov 11, 2025 | 5,260.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,132.76 | -0.57% | 247,444 |
| Nov 10, 2025 | 5,190.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,162.26 | 2.34% | 290,662 |
| Nov 7, 2025 | 5,200.00 | 5,250.00 | 5,010.00 | 5,130.00 | 5,044.26 | -1.35% | 319,059 |
| Nov 6, 2025 | 5,330.00 | 5,360.00 | 5,170.00 | 5,200.00 | 5,113.09 | -2.07% | 295,269 |
| Nov 5, 2025 | 5,330.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,221.25 | -0.93% | 463,018 |
| Nov 4, 2025 | 5,530.00 | 5,530.00 | 5,300.00 | 5,360.00 | 5,270.42 | -3.42% | 841,628 |
| Nov 3, 2025 | 5,590.00 | 5,710.00 | 5,500.00 | 5,550.00 | 5,457.24 | -1.07% | 466,980 |
| Oct 31, 2025 | 5,690.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,516.24 | -2.77% | 604,309 |
| Oct 30, 2025 | 5,850.00 | 6,230.00 | 5,700.00 | 5,770.00 | 5,673.57 | -1.20% | 1,918,051 |
| Oct 29, 2025 | 6,050.00 | 6,110.00 | 5,820.00 | 5,840.00 | 5,742.40 | -2.83% | 646,665 |
| Oct 28, 2025 | 6,160.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,909.55 | -2.28% | 828,560 |
| Oct 27, 2025 | 5,830.00 | 6,510.00 | 5,780.00 | 6,150.00 | 6,047.21 | 3.89% | 4,331,199 |
| Oct 24, 2025 | 5,970.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,821.06 | -1.66% | 1,287,906 |
| Oct 23, 2025 | 6,300.00 | 6,350.00 | 5,930.00 | 6,020.00 | 5,919.39 | -6.23% | 1,462,365 |
| Oct 22, 2025 | 6,550.00 | 7,200.00 | 6,300.00 | 6,420.00 | 6,312.70 | 0.78% | 7,937,148 |
| Oct 21, 2025 | 6,660.00 | 6,810.00 | 6,220.00 | 6,370.00 | 6,263.54 | -4.21% | 4,362,763 |
| Oct 20, 2025 | 7,890.00 | 8,470.00 | 6,410.00 | 6,650.00 | 6,538.86 | 1.99% | 36,321,670 |
| Oct 17, 2025 | 5,190.00 | 6,520.00 | 5,050.00 | 6,520.00 | 6,411.03 | 29.88% | 7,126,723 |
| Oct 16, 2025 | 4,960.00 | 5,350.00 | 4,955.00 | 5,020.00 | 4,936.10 | 0.60% | 866,827 |
| Oct 15, 2025 | 4,895.00 | 5,540.00 | 4,835.00 | 4,990.00 | 4,906.60 | 2.89% | 2,655,309 |
| Oct 14, 2025 | 4,800.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,768.94 | 0.94% | 184,039 |
| Oct 13, 2025 | 4,720.00 | 4,840.00 | 4,640.00 | 4,805.00 | 4,724.69 | 0.73% | 128,214 |
| Oct 10, 2025 | 4,785.00 | 4,820.00 | 4,655.00 | 4,770.00 | 4,690.28 | -0.31% | 125,396 |