Skip to main content
Kumkang Kind Co., Ltd. (KRX:014280)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,310.00
+80.00 (1.28%)
At close: Dec 5, 2025

Kumkang Kind Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,230.006,520.006,210.006,310.006,310.001.28%1,241,630
Dec 4, 20256,230.006,300.006,070.006,230.006,230.00-0.80%704,604
Dec 3, 20256,470.006,510.006,270.006,280.006,280.00-4.56%870,504
Dec 2, 20256,350.006,720.006,120.006,580.006,580.002.97%1,835,648
Dec 1, 20256,510.006,600.006,340.006,390.006,390.00-2.59%1,195,164
Nov 28, 20256,480.006,690.006,360.006,560.006,560.004.63%3,409,222
Nov 27, 20256,240.006,710.006,080.006,270.006,270.00-0.63%4,812,039
Nov 26, 20256,100.006,900.005,970.006,310.006,310.005.87%10,558,276
Nov 25, 20256,170.006,310.005,850.005,960.005,960.00-3.40%1,670,863
Nov 24, 20256,090.006,990.005,870.006,170.006,170.005.11%12,897,270
Nov 21, 20255,600.006,030.005,550.005,870.005,870.003.89%1,795,649
Nov 20, 20255,580.005,840.005,550.005,650.005,650.003.29%602,772
Nov 19, 20255,710.005,830.005,400.005,470.005,470.00-5.53%978,246
Nov 18, 20255,660.006,450.005,630.005,790.005,790.000.87%5,312,622
Nov 17, 20255,600.005,860.005,530.005,740.005,740.002.50%1,713,788
Nov 14, 20255,210.006,400.005,120.005,600.005,600.006.06%12,086,210
Nov 13, 20255,280.005,430.005,220.005,280.005,280.00-210,109
Nov 12, 20255,220.005,350.005,180.005,280.005,280.001.15%251,649
Nov 11, 20255,260.005,300.005,130.005,220.005,220.00-0.57%247,444
Nov 10, 20255,190.005,290.005,140.005,250.005,250.002.34%290,662
Nov 7, 20255,200.005,250.005,010.005,130.005,130.00-1.35%319,059
Nov 6, 20255,330.005,360.005,170.005,200.005,200.00-2.07%295,269
Nov 5, 20255,330.005,380.005,150.005,310.005,310.00-0.93%463,018
Nov 4, 20255,530.005,530.005,300.005,360.005,360.00-3.42%841,628
Nov 3, 20255,590.005,710.005,500.005,550.005,550.00-1.07%466,980
Oct 31, 20255,690.005,760.005,510.005,610.005,610.00-2.77%604,309
Oct 30, 20255,850.006,230.005,700.005,770.005,770.00-1.20%1,918,051
Oct 29, 20256,050.006,110.005,820.005,840.005,840.00-2.83%646,665
Oct 28, 20256,160.006,160.005,900.006,010.006,010.00-2.28%828,560
Oct 27, 20255,830.006,510.005,780.006,150.006,150.003.89%4,331,199
Oct 24, 20255,970.006,100.005,740.005,920.005,920.00-1.66%1,287,906
Oct 23, 20256,300.006,350.005,930.006,020.006,020.00-6.23%1,462,365
Oct 22, 20256,550.007,200.006,300.006,420.006,420.000.78%7,937,148
Oct 21, 20256,660.006,810.006,220.006,370.006,370.00-4.21%4,362,763
Oct 20, 20257,890.008,470.006,410.006,650.006,650.001.99%36,321,670
Oct 17, 20255,190.006,520.005,050.006,520.006,520.0029.88%7,126,723
Oct 16, 20254,960.005,350.004,955.005,020.005,020.000.60%866,827
Oct 15, 20254,895.005,540.004,835.004,990.004,990.002.89%2,655,309
Oct 14, 20254,800.004,895.004,770.004,850.004,850.000.94%184,039
Oct 13, 20254,720.004,840.004,640.004,805.004,805.000.73%128,214
Oct 10, 20254,785.004,820.004,655.004,770.004,770.00-0.31%125,396
Oct 2, 20254,785.004,820.004,730.004,785.004,785.000.63%85,960
Oct 1, 20254,790.004,805.004,730.004,755.004,755.00-0.31%70,990
Sep 30, 20254,810.004,810.004,755.004,770.004,770.00-2.15%116,834
Sep 29, 20254,795.004,990.004,760.004,875.004,875.001.67%397,345
Sep 26, 20254,920.004,920.004,760.004,795.004,795.00-2.94%207,156
Sep 25, 20254,870.004,955.004,855.004,940.004,940.000.71%111,564
Sep 24, 20254,980.004,980.004,875.004,905.004,905.00-1.41%181,697
Sep 23, 20255,010.005,020.004,970.004,975.004,975.00-0.70%149,816
Sep 22, 20255,060.005,070.004,970.005,010.005,010.00-0.99%251,029
Sep 19, 20255,130.005,170.005,000.005,060.005,060.00-1.36%202,528
Sep 18, 20255,140.005,190.005,100.005,130.005,130.00-0.19%196,361
Sep 17, 20255,190.005,190.005,060.005,140.005,140.00-0.77%277,507
Sep 16, 20255,310.005,320.005,110.005,180.005,180.00-2.08%501,723
Sep 15, 20255,270.005,370.005,230.005,290.005,290.00-1.31%531,511
Sep 12, 20255,740.005,740.005,310.005,360.005,360.00-6.46%984,121
Sep 11, 20255,800.005,890.005,700.005,730.005,730.00-1.04%1,149,454
Sep 10, 20255,540.006,130.005,430.005,790.005,790.002.84%8,018,770
Sep 9, 20254,945.006,280.004,940.005,630.005,630.0012.94%9,711,810
Sep 8, 20254,760.005,450.004,590.004,985.004,985.0014.86%8,202,980
Sep 5, 20254,320.004,385.004,320.004,340.004,340.00-0.46%43,712
Sep 4, 20254,250.004,430.004,250.004,360.004,360.002.59%60,024
Sep 3, 20254,245.004,300.004,205.004,250.004,250.000.12%14,816
Sep 2, 20254,250.004,290.004,080.004,245.004,245.000.35%47,876
Sep 1, 20254,300.004,300.004,210.004,230.004,230.00-1.74%36,790
Aug 29, 20254,330.004,350.004,300.004,305.004,305.00-0.23%27,394
Aug 28, 20254,350.004,360.004,305.004,315.004,315.00-1.60%54,724
Aug 27, 20254,375.004,395.004,290.004,385.004,385.000.23%55,516
Aug 26, 20254,460.004,475.004,305.004,375.004,375.00-1.91%77,450
Aug 25, 20254,500.004,550.004,455.004,460.004,460.00-0.78%44,644
Aug 22, 20254,595.004,630.004,485.004,495.004,495.00-2.18%30,192
Aug 21, 20254,595.004,635.004,565.004,595.004,595.00-35,999
Aug 20, 20254,565.004,610.004,470.004,595.004,595.00-0.22%63,688
Aug 19, 20254,585.004,640.004,560.004,605.004,605.000.11%61,473
Aug 18, 20254,675.004,675.004,565.004,600.004,600.00-1.71%35,339
Aug 14, 20254,580.004,685.004,580.004,680.004,680.002.18%62,887
Aug 13, 20254,620.004,640.004,555.004,580.004,580.00-0.76%36,616
Aug 12, 20254,595.004,650.004,565.004,615.004,615.000.22%57,329
Aug 11, 20254,590.004,655.004,585.004,605.004,605.000.99%77,780
Aug 8, 20254,505.004,620.004,490.004,560.004,560.002.24%75,787
Aug 7, 20254,455.004,470.004,390.004,460.004,460.000.68%80,327
Aug 6, 20254,350.004,455.004,350.004,430.004,430.000.91%31,910
Aug 5, 20254,365.004,460.004,360.004,390.004,390.000.57%47,762
Aug 4, 20254,360.004,515.004,300.004,365.004,365.00-0.23%96,962
Aug 1, 20254,615.004,615.004,340.004,375.004,375.00-4.48%135,378
Jul 31, 20254,605.004,635.004,532.004,580.004,580.00-0.87%76,740
Jul 30, 20254,680.004,700.004,615.004,620.004,620.00-1.28%45,866
Jul 29, 20254,655.004,820.004,610.004,680.004,680.00-60,682
Jul 28, 20254,775.004,820.004,670.004,680.004,680.00-2.19%79,465
Jul 25, 20254,895.004,905.004,780.004,785.004,785.00-2.25%76,709
Jul 24, 20254,925.005,030.004,835.004,895.004,895.000.31%189,028
Jul 23, 20254,775.004,885.004,755.004,880.004,880.002.20%101,716
Jul 22, 20254,820.004,900.004,755.004,775.004,775.00-1.95%77,692
Jul 21, 20254,835.004,880.004,800.004,870.004,870.001.99%89,689
Jul 18, 20254,750.004,795.004,715.004,775.004,775.000.53%52,344
Jul 17, 20254,715.004,770.004,685.004,750.004,750.000.21%42,271
Jul 16, 20254,805.004,845.004,700.004,740.004,740.00-1.76%78,050
Jul 15, 20254,850.004,875.004,800.004,825.004,825.00-0.52%40,876
Jul 14, 20254,810.004,875.004,810.004,850.004,850.000.73%100,099
Jul 11, 20254,850.004,870.004,805.004,815.004,815.00-0.72%49,220