Kumkang Kind Co., Ltd. (KRX:014280)
South Korea
· Delayed Price · Currency is KRW 5,470.00
-100.00 (-1.80%)
At close: Apr 29, 2026
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,520.00 | - | -0.90% | 85,006 |
| Apr 28, 2026 | 5,310.00 | 5,700.00 | 5,310.00 | 5,570.00 | 5,570.00 | 4.31% | 423,015 |
| Apr 27, 2026 | 5,300.00 | 5,390.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.75% | 129,319 |
| Apr 24, 2026 | 5,180.00 | 5,360.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.73% | 116,417 |
| Apr 23, 2026 | 5,280.00 | 5,315.00 | 5,140.00 | 5,210.00 | 5,210.00 | -1.33% | 108,978 |
| Apr 22, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.75% | 92,988 |
| Apr 21, 2026 | 5,310.00 | 5,370.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.19% | 53,274 |
| Apr 20, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.85% | 90,430 |
| Apr 17, 2026 | 5,380.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,410.00 | 0.56% | 81,087 |
| Apr 16, 2026 | 5,430.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.19% | 118,017 |
| Apr 15, 2026 | 5,330.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.13% | 125,190 |
| Apr 14, 2026 | 5,310.00 | 5,360.00 | 5,210.00 | 5,330.00 | 5,330.00 | 1.14% | 117,484 |
| Apr 13, 2026 | 5,250.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.75% | 99,272 |
| Apr 10, 2026 | 5,240.00 | 5,355.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.71% | 263,071 |
| Apr 9, 2026 | 5,090.00 | 5,350.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.58% | 401,132 |
| Apr 8, 2026 | 4,980.00 | 5,450.00 | 4,950.00 | 5,150.00 | 5,150.00 | 6.30% | 392,839 |
| Apr 7, 2026 | 4,875.00 | 4,930.00 | 4,810.00 | 4,845.00 | 4,845.00 | -0.62% | 50,617 |
| Apr 6, 2026 | 4,865.00 | 4,920.00 | 4,820.00 | 4,875.00 | 4,875.00 | 0.21% | 78,022 |
| Apr 3, 2026 | 4,870.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,865.00 | 2.75% | 59,493 |
| Apr 2, 2026 | 4,970.00 | 5,020.00 | 4,710.00 | 4,735.00 | 4,735.00 | -4.73% | 171,452 |
| Apr 1, 2026 | 4,780.00 | 4,985.00 | 4,780.00 | 4,970.00 | 4,970.00 | 5.30% | 119,840 |
| Mar 31, 2026 | 4,760.00 | 5,080.00 | 4,670.00 | 4,720.00 | 4,720.00 | -1.97% | 271,834 |
| Mar 30, 2026 | 4,680.00 | 4,830.00 | 4,665.00 | 4,815.00 | 4,815.00 | -1.83% | 68,252 |
| Mar 27, 2026 | 4,890.00 | 4,920.00 | 4,725.00 | 4,905.00 | 4,905.00 | -0.41% | 116,778 |
| Mar 26, 2026 | 5,040.00 | 5,070.00 | 4,875.00 | 4,925.00 | 4,925.00 | -1.89% | 163,455 |
| Mar 25, 2026 | 5,060.00 | 5,070.00 | 4,970.00 | 5,020.00 | 5,020.00 | 1.01% | 81,761 |
| Mar 24, 2026 | 5,030.00 | 5,090.00 | 4,895.00 | 4,970.00 | 4,970.00 | - | 66,496 |
| Mar 23, 2026 | 5,070.00 | 5,070.00 | 4,905.00 | 4,970.00 | 4,970.00 | -3.31% | 148,207 |
| Mar 20, 2026 | 4,820.00 | 5,200.00 | 4,820.00 | 5,140.00 | 5,140.00 | 6.64% | 278,817 |
| Mar 19, 2026 | 5,010.00 | 5,010.00 | 4,805.00 | 4,820.00 | 4,820.00 | -3.31% | 175,350 |
| Mar 18, 2026 | 5,010.00 | 5,080.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.10% | 70,953 |
| Mar 17, 2026 | 5,010.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,990.00 | -0.20% | 92,511 |
| Mar 16, 2026 | 5,100.00 | 5,120.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.38% | 106,014 |
| Mar 13, 2026 | 5,000.00 | 5,140.00 | 4,960.00 | 5,070.00 | 5,070.00 | -0.39% | 103,901 |
| Mar 12, 2026 | 5,060.00 | 5,110.00 | 4,985.00 | 5,090.00 | 5,090.00 | 0.59% | 105,326 |
| Mar 11, 2026 | 5,000.00 | 5,210.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.20% | 141,410 |
| Mar 10, 2026 | 5,030.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.70% | 140,034 |
| 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 |