Kumkang Kind Co., Ltd. (KRX:014285)
South Korea
· Delayed Price · Currency is KRW 6,770.00
+20.00 (0.30%)
Last updated: Mar 6, 2026, 2:30 PM KST
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,580.00 | 6,900.00 | 6,580.00 | 6,770.00 | - | 0.30% | 2,465 |
| Mar 5, 2026 | 6,690.00 | 6,950.00 | 6,690.00 | 6,750.00 | 6,750.00 | 4.49% | 5,625 |
| Mar 4, 2026 | 7,070.00 | 7,070.00 | 6,350.00 | 6,460.00 | 6,460.00 | -9.65% | 10,750 |
| Mar 3, 2026 | 7,520.00 | 7,520.00 | 7,050.00 | 7,150.00 | 7,150.00 | -4.92% | 14,430 |
| Feb 27, 2026 | 7,550.00 | 7,570.00 | 7,500.00 | 7,520.00 | 7,520.00 | -1.31% | 9,772 |
| Feb 26, 2026 | 7,790.00 | 7,790.00 | 7,610.00 | 7,620.00 | 7,620.00 | -2.18% | 8,056 |
| Feb 25, 2026 | 8,000.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.99% | 10,629 |
| Feb 24, 2026 | 8,080.00 | 8,080.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.12% | 3,609 |
| Feb 23, 2026 | 8,060.00 | 8,060.00 | 8,030.00 | 8,040.00 | 8,040.00 | 0.37% | 2,231 |
| Feb 20, 2026 | 8,100.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | -1.11% | 4,990 |
| Feb 19, 2026 | 8,080.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 0.25% | 7,035 |
| Feb 13, 2026 | 8,100.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.25% | 2,036 |
| Feb 12, 2026 | 8,230.00 | 8,290.00 | 8,060.00 | 8,100.00 | 8,100.00 | 1.00% | 7,302 |
| Feb 11, 2026 | 8,030.00 | 8,070.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.37% | 5,923 |
| Feb 10, 2026 | 8,000.00 | 8,050.00 | 7,850.00 | 8,050.00 | 8,050.00 | 2.16% | 11,470 |
| Feb 9, 2026 | 7,890.00 | 8,000.00 | 7,790.00 | 7,880.00 | 7,880.00 | 0.77% | 2,812 |
| Feb 6, 2026 | 7,870.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.26% | 13,336 |
| Feb 5, 2026 | 8,110.00 | 8,110.00 | 7,920.00 | 7,920.00 | 7,920.00 | -4.12% | 12,640 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | -2.82% | 9,666 |
| Feb 3, 2026 | 8,250.00 | 8,500.00 | 8,080.00 | 8,500.00 | 8,500.00 | 4.94% | 21,779 |
| Feb 2, 2026 | 8,000.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 10,036 |
| Jan 30, 2026 | 8,050.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.36% | 10,359 |
| Jan 29, 2026 | 8,140.00 | 8,140.00 | 8,020.00 | 8,110.00 | 8,110.00 | - | 7,672 |
| Jan 28, 2026 | 8,170.00 | 8,180.00 | 8,070.00 | 8,110.00 | 8,110.00 | - | 9,243 |
| Jan 27, 2026 | 8,600.00 | 8,600.00 | 8,100.00 | 8,110.00 | 8,110.00 | -4.92% | 12,189 |
| Jan 26, 2026 | 8,580.00 | 9,100.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.58% | 16,042 |
| Jan 23, 2026 | 8,440.00 | 8,600.00 | 8,260.00 | 8,580.00 | 8,580.00 | 5.02% | 17,247 |
| Jan 22, 2026 | 8,120.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.74% | 5,309 |
| Jan 21, 2026 | 8,040.00 | 8,240.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.70% | 5,450 |
| Jan 20, 2026 | 8,000.00 | 8,390.00 | 7,920.00 | 8,250.00 | 8,250.00 | 3.13% | 14,585 |
| Jan 19, 2026 | 7,860.00 | 8,000.00 | 7,860.00 | 8,000.00 | 8,000.00 | 0.50% | 12,831 |
| Jan 16, 2026 | 8,000.00 | 8,000.00 | 7,840.00 | 7,960.00 | 7,960.00 | -0.38% | 9,633 |
| Jan 15, 2026 | 7,980.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 0.13% | 12,394 |
| Jan 14, 2026 | 8,280.00 | 8,280.00 | 7,700.00 | 7,980.00 | 7,980.00 | -3.62% | 16,964 |
| Jan 13, 2026 | 8,330.00 | 8,350.00 | 8,210.00 | 8,280.00 | 8,280.00 | -1.66% | 8,046 |
| Jan 12, 2026 | 8,300.00 | 8,450.00 | 8,200.00 | 8,420.00 | 8,420.00 | 2.68% | 14,048 |
| Jan 9, 2026 | 7,750.00 | 8,450.00 | 7,750.00 | 8,200.00 | 8,200.00 | 6.22% | 27,419 |
| Jan 8, 2026 | 8,060.00 | 8,060.00 | 7,710.00 | 7,720.00 | 7,720.00 | -4.22% | 15,771 |
| Jan 7, 2026 | 8,200.00 | 8,200.00 | 7,920.00 | 8,060.00 | 8,060.00 | -3.36% | 22,394 |
| Jan 6, 2026 | 8,510.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,340.00 | -1.88% | 25,373 |
| Jan 5, 2026 | 8,650.00 | 8,650.00 | 8,330.00 | 8,500.00 | 8,500.00 | -1.73% | 20,283 |
| Jan 2, 2026 | 9,520.00 | 9,520.00 | 8,640.00 | 8,650.00 | 8,650.00 | -13.59% | 48,165 |
| Dec 30, 2025 | 10,650.00 | 10,650.00 | 9,910.00 | 10,010.00 | 10,010.00 | -16.23% | 100,372 |
| Dec 29, 2025 | 16,500.00 | 16,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | -12.45% | 147,546 |
| Dec 26, 2025 | 11,320.00 | 13,650.00 | 11,320.00 | 13,650.00 | 13,520.00 | 30.00% | 77,214 |
| Dec 24, 2025 | 10,310.00 | 10,890.00 | 10,310.00 | 10,500.00 | 10,400.00 | 0.38% | 16,080 |
| Dec 23, 2025 | 11,000.00 | 11,000.00 | 10,340.00 | 10,460.00 | 10,360.38 | -3.15% | 14,477 |
| Dec 22, 2025 | 10,820.00 | 10,820.00 | 10,550.00 | 10,800.00 | 10,697.14 | -0.18% | 16,284 |
| Dec 19, 2025 | 10,400.00 | 11,100.00 | 10,260.00 | 10,820.00 | 10,716.95 | 4.04% | 43,770 |
| Dec 18, 2025 | 9,980.00 | 11,770.00 | 9,980.00 | 10,400.00 | 10,300.95 | 1.07% | 58,380 |
| Dec 17, 2025 | 11,190.00 | 11,190.00 | 10,290.00 | 10,290.00 | 10,192.00 | -8.21% | 34,367 |
| Dec 16, 2025 | 11,450.00 | 11,500.00 | 11,100.00 | 11,210.00 | 11,103.24 | -1.67% | 15,703 |
| Dec 15, 2025 | 11,400.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,291.43 | -3.55% | 15,614 |
| Dec 12, 2025 | 11,000.00 | 11,970.00 | 11,000.00 | 11,820.00 | 11,707.43 | 7.45% | 38,067 |
| Dec 11, 2025 | 11,550.00 | 11,940.00 | 11,000.00 | 11,000.00 | 10,895.24 | -6.14% | 33,791 |
| Dec 10, 2025 | 11,670.00 | 12,000.00 | 11,000.00 | 11,720.00 | 11,608.38 | -1.01% | 30,555 |
| Dec 9, 2025 | 12,340.00 | 12,450.00 | 11,840.00 | 11,840.00 | 11,727.24 | -5.81% | 31,005 |
| Dec 8, 2025 | 11,330.00 | 13,100.00 | 11,330.00 | 12,570.00 | 12,450.29 | 7.53% | 54,928 |
| Dec 5, 2025 | 12,210.00 | 12,470.00 | 11,450.00 | 11,690.00 | 11,578.67 | 9.77% | 68,491 |
| Dec 4, 2025 | 10,170.00 | 10,850.00 | 10,170.00 | 10,650.00 | 10,548.57 | -1.84% | 33,310 |
| Dec 3, 2025 | 11,860.00 | 12,600.00 | 10,850.00 | 10,850.00 | 10,746.67 | -11.79% | 48,122 |
| Dec 2, 2025 | 11,410.00 | 12,300.00 | 11,410.00 | 12,300.00 | 12,182.86 | 6.96% | 42,805 |
| Dec 1, 2025 | 11,020.00 | 11,790.00 | 10,810.00 | 11,500.00 | 11,390.48 | 1.86% | 47,487 |
| Nov 28, 2025 | 10,930.00 | 11,390.00 | 10,450.00 | 11,290.00 | 11,182.48 | 12.12% | 72,205 |
| Nov 27, 2025 | 9,400.00 | 11,180.00 | 9,050.00 | 10,070.00 | 9,974.10 | 5.56% | 74,573 |
| Nov 26, 2025 | 8,800.00 | 11,020.00 | 8,800.00 | 9,540.00 | 9,449.14 | 12.50% | 116,326 |
| Nov 25, 2025 | 8,530.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,399.24 | -4.50% | 42,924 |
| Nov 24, 2025 | 8,450.00 | 10,270.00 | 8,050.00 | 8,880.00 | 8,795.43 | 11.98% | 122,970 |
| Nov 21, 2025 | 7,980.00 | 8,140.00 | 7,760.00 | 7,930.00 | 7,854.48 | 1.80% | 12,130 |
| Nov 20, 2025 | 8,050.00 | 8,050.00 | 7,730.00 | 7,790.00 | 7,715.81 | - | 12,782 |
| Nov 19, 2025 | 8,020.00 | 8,020.00 | 7,610.00 | 7,790.00 | 7,715.81 | -5.00% | 18,932 |
| Nov 18, 2025 | 7,880.00 | 8,300.00 | 7,780.00 | 8,200.00 | 8,121.90 | 6.08% | 29,574 |
| Nov 17, 2025 | 7,690.00 | 7,850.00 | 7,690.00 | 7,730.00 | 7,656.38 | -4.57% | 25,538 |
| Nov 14, 2025 | 7,230.00 | 8,970.00 | 7,230.00 | 8,100.00 | 8,022.86 | 11.72% | 106,078 |
| Nov 13, 2025 | 7,220.00 | 7,370.00 | 7,220.00 | 7,250.00 | 7,180.95 | -0.82% | 2,714 |
| Nov 12, 2025 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,240.38 | - | 8,820 |
| Nov 11, 2025 | 7,330.00 | 7,330.00 | 7,240.00 | 7,310.00 | 7,240.38 | -1.08% | 4,006 |
| Nov 10, 2025 | 7,160.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,319.62 | 2.35% | 3,719 |
| Nov 7, 2025 | 7,330.00 | 7,330.00 | 7,140.00 | 7,220.00 | 7,151.24 | -1.50% | 8,518 |
| Nov 6, 2025 | 7,350.00 | 7,360.00 | 7,270.00 | 7,330.00 | 7,260.19 | 0.14% | 3,813 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,230.00 | 7,320.00 | 7,250.29 | -2.92% | 15,892 |
| Nov 4, 2025 | 7,470.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,468.19 | -0.40% | 7,439 |
| Nov 3, 2025 | 7,610.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,497.90 | -2.82% | 16,063 |
| Oct 31, 2025 | 7,820.00 | 7,890.00 | 7,620.00 | 7,790.00 | 7,715.81 | -2.14% | 22,372 |
| Oct 30, 2025 | 8,000.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,884.19 | -1.49% | 18,056 |
| Oct 29, 2025 | 8,280.00 | 8,280.00 | 8,000.00 | 8,080.00 | 8,003.05 | -2.88% | 17,714 |
| Oct 28, 2025 | 8,310.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,240.76 | -1.07% | 21,238 |
| Oct 27, 2025 | 7,860.00 | 8,500.00 | 7,860.00 | 8,410.00 | 8,329.90 | 3.83% | 45,027 |
| Oct 24, 2025 | 7,700.00 | 8,160.00 | 7,700.00 | 8,100.00 | 8,022.86 | 3.18% | 39,091 |
| Oct 23, 2025 | 7,850.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,775.24 | -4.27% | 47,927 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,050.00 | 8,200.00 | 8,121.90 | 0.61% | 125,956 |
| Oct 21, 2025 | 8,520.00 | 8,520.00 | 8,010.00 | 8,150.00 | 8,072.38 | -7.39% | 201,379 |
| Oct 20, 2025 | 12,200.00 | 12,200.00 | 8,800.00 | 8,800.00 | 8,716.19 | -6.28% | 476,302 |
| Oct 17, 2025 | 8,800.00 | 9,390.00 | 8,800.00 | 9,390.00 | 9,300.57 | 29.88% | 42,133 |
| Oct 16, 2025 | 7,410.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,161.14 | -2.56% | 5,235 |
| Oct 15, 2025 | 7,390.00 | 7,730.00 | 7,260.00 | 7,420.00 | 7,349.33 | 0.41% | 2,472 |
| Oct 14, 2025 | 7,390.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,319.62 | 1.51% | 682 |
| Oct 13, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,280.00 | 7,210.67 | 1.39% | 3,631 |
| Oct 10, 2025 | 7,260.00 | 7,260.00 | 7,000.00 | 7,180.00 | 7,111.62 | -1.10% | 6,315 |
| Oct 2, 2025 | 7,430.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,190.86 | -2.29% | 3,954 |