KSE - Delayed Quote KRW

Kumkang Kind Co., Ltd. (014285.KS)

Compare
6,840.00
-220.00
(-3.12%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20257,100.007,100.006,750.006,840.006,840.001,325
Jan 13, 20256,730.007,060.006,730.007,060.007,060.001,673
Jan 10, 20256,700.006,730.006,640.006,730.006,730.0034
Jan 9, 20256,590.006,700.006,590.006,700.006,700.00272
Jan 8, 20256,700.006,700.006,590.006,590.006,590.00508
Jan 7, 20256,670.006,700.006,660.006,700.006,700.00973
Jan 6, 20256,630.006,670.006,630.006,630.006,630.00755
Jan 3, 20256,630.006,630.006,630.006,630.006,630.00659
Jan 2, 20256,740.006,740.006,590.006,590.006,590.00597
Dec 30, 20246,730.006,730.006,610.006,710.006,710.00210
Dec 27, 20246,700.006,740.006,590.006,740.006,740.00122
Dec 26, 20246,590.006,760.006,560.006,760.006,760.00219
Dec 24, 20246,780.006,780.006,710.006,780.006,780.001,176
Dec 23, 20246,700.006,780.006,700.006,780.006,780.0032
Dec 20, 20246,720.006,720.006,700.006,700.006,700.0064
Dec 19, 20246,650.006,720.006,650.006,720.006,720.00222
Dec 18, 20246,740.006,740.006,680.006,720.006,720.00128
Dec 17, 20246,600.006,740.006,600.006,720.006,720.001,158
Dec 16, 20246,530.006,800.006,150.006,690.006,690.002,868
Dec 13, 20246,200.006,530.006,200.006,530.006,530.002,037
Dec 12, 20246,100.006,200.006,070.006,200.006,200.002,902
Dec 11, 20246,130.006,300.006,130.006,280.006,280.00545
Dec 10, 20246,200.006,230.006,190.006,220.006,220.00638
Dec 9, 20246,340.006,340.005,950.005,950.005,950.001,129
Dec 6, 20246,360.006,360.006,260.006,340.006,340.0074
Dec 5, 20246,270.006,370.006,270.006,370.006,370.0024
Dec 4, 20246,320.006,380.006,320.006,380.006,380.001,523
Dec 3, 20246,680.006,680.006,330.006,600.006,600.001,688
Dec 2, 20246,210.006,670.006,060.006,500.006,500.001,841
Nov 29, 20246,210.006,210.006,200.006,210.006,210.00251
Nov 28, 20246,500.006,500.006,210.006,210.006,210.001,884
Nov 27, 20246,330.006,330.006,250.006,250.006,250.00402
Nov 26, 20246,450.006,470.006,330.006,330.006,330.00288
Nov 25, 20246,490.006,500.006,330.006,330.006,330.001,009
Nov 22, 20246,060.006,500.006,060.006,490.006,490.002,363
Nov 21, 20246,230.006,250.006,050.006,250.006,250.002,153
Nov 20, 20246,310.006,310.006,130.006,130.006,130.004,439
Nov 19, 20246,700.007,300.006,350.006,350.006,350.005,537
Nov 18, 20246,590.006,830.006,550.006,700.006,700.002,624
Nov 15, 20246,600.006,950.006,600.006,710.006,710.005,961
Nov 14, 20246,610.007,520.006,330.007,030.007,030.0010,891
Nov 13, 20246,610.006,610.006,450.006,600.006,600.001,722
Nov 12, 20246,800.006,950.006,660.006,800.006,800.004,568
Nov 11, 20246,840.006,840.006,670.006,800.006,800.002,121
Nov 8, 20246,800.006,860.006,730.006,840.006,840.004,533
Nov 7, 20246,900.006,960.006,760.006,960.006,960.003,410
Nov 6, 20246,820.007,000.006,740.006,960.006,960.00827
Nov 5, 20246,810.007,000.006,730.007,000.007,000.00235
Nov 4, 20246,960.007,000.006,760.006,760.006,760.00298
Nov 1, 20246,970.006,970.006,830.006,890.006,890.001,168
Oct 31, 20247,030.007,190.006,950.007,000.007,000.00948
Oct 30, 20247,050.007,260.007,010.007,030.007,030.001,787
Oct 29, 20246,900.007,290.006,870.007,290.007,290.00113
Oct 28, 20246,750.006,950.006,690.006,950.006,950.00569
Oct 25, 20246,880.006,880.006,700.006,700.006,700.001,209
Oct 24, 20247,120.007,120.006,880.006,880.006,880.00813
Oct 23, 20247,000.007,110.006,890.006,900.006,900.001,816
Oct 22, 20247,100.007,120.006,970.006,970.006,970.003,071
Oct 21, 20247,370.007,370.007,230.007,240.007,240.00411
Oct 18, 20247,490.007,490.007,370.007,490.007,490.0052
Oct 17, 20247,450.007,450.007,230.007,310.007,310.00337
Oct 16, 20247,370.007,450.007,220.007,450.007,450.001,351
Oct 15, 20247,450.007,450.007,350.007,370.007,370.00453
Oct 14, 20247,620.007,620.007,450.007,450.007,450.00154
Oct 11, 20247,550.007,640.007,480.007,480.007,480.00751
Oct 10, 20247,640.007,690.007,540.007,550.007,550.001,646
Oct 8, 20247,760.007,910.007,530.007,910.007,910.00657
Oct 7, 20247,950.007,950.007,600.007,790.007,790.001,838
Oct 4, 20247,900.007,950.007,900.007,900.007,900.0036
Oct 2, 20247,880.007,970.007,880.007,970.007,970.0033
Sep 30, 20247,990.008,000.007,750.007,870.007,870.0068
Sep 27, 20247,970.007,970.007,690.007,830.007,830.0099
Sep 26, 20247,880.007,900.007,880.007,900.007,900.0041
Sep 25, 20247,730.007,900.007,730.007,890.007,890.00309
Sep 24, 20247,660.008,000.007,660.008,000.008,000.0016
Sep 23, 20247,560.007,790.007,560.007,790.007,790.0078
Sep 20, 20247,690.007,690.007,410.007,570.007,570.00353
Sep 19, 20247,680.007,680.007,500.007,600.007,600.001,029
Sep 13, 20247,540.007,540.007,440.007,530.007,530.0038
Sep 12, 20247,580.007,580.007,430.007,490.007,490.001,313
Sep 11, 20247,610.007,980.007,490.007,490.007,490.00399
Sep 10, 20247,790.007,790.007,640.007,640.007,640.00339
Sep 9, 20247,750.007,790.007,600.007,790.007,790.00195
Sep 6, 20247,990.007,990.007,600.007,940.007,940.00895
Sep 5, 20247,800.007,950.007,780.007,950.007,950.001,650
Sep 4, 20248,000.008,000.008,000.008,000.008,000.00275
Sep 3, 20248,250.008,250.008,250.008,250.008,250.001
Sep 2, 20248,250.008,250.008,100.008,100.008,100.0031
Aug 30, 20248,100.008,100.008,100.008,100.008,100.0024
Aug 29, 20248,100.008,100.008,020.008,040.008,040.00178
Aug 28, 20248,050.008,050.008,040.008,040.008,040.00118
Aug 27, 20248,190.008,190.008,190.008,190.008,190.001
Aug 26, 20248,150.008,150.008,080.008,150.008,150.0064
Aug 23, 20248,260.008,260.008,040.008,080.008,080.00193
Aug 22, 20248,150.008,150.008,050.008,120.008,120.00275
Aug 21, 20248,300.008,300.008,020.008,040.008,040.00295
Aug 20, 20248,340.008,340.008,100.008,190.008,190.0078
Aug 19, 20248,370.008,370.008,100.008,140.008,140.00169
Aug 16, 20248,200.008,200.008,120.008,180.008,180.00397
Aug 14, 20248,240.008,240.008,080.008,200.008,200.001,007
Aug 13, 20248,050.008,150.008,050.008,090.008,090.00176
Aug 12, 20248,380.008,380.008,150.008,150.008,150.001,038
Aug 9, 20248,080.008,290.008,080.008,270.008,270.00262
Aug 8, 20248,290.008,290.008,060.008,070.008,070.00707
Aug 7, 20248,320.008,390.008,280.008,300.008,300.0092
Aug 6, 20248,200.008,300.008,060.008,280.008,280.00524
Aug 5, 20248,410.008,410.008,040.008,040.008,040.00490
Aug 2, 20248,450.008,450.008,310.008,320.008,320.001,019
Aug 1, 20248,570.008,620.008,420.008,430.008,430.002,619
Jul 31, 20248,520.008,650.008,500.008,500.008,500.001,033
Jul 30, 20248,700.008,700.008,520.008,520.008,520.00847
Jul 29, 20248,800.008,800.008,700.008,790.008,790.0031
Jul 26, 20248,990.008,990.008,350.008,630.008,630.003,079
Jul 25, 20248,920.008,920.008,900.008,920.008,920.00439
Jul 24, 20249,090.009,090.008,920.008,920.008,920.00202
Jul 23, 20249,050.009,050.008,970.008,970.008,970.001,113
Jul 22, 20249,040.009,160.008,960.009,160.009,160.004,292
Jul 19, 20248,970.008,970.008,830.008,900.008,900.00499
Jul 18, 20248,970.008,980.008,920.008,970.008,970.0054
Jul 17, 20249,010.009,010.008,980.008,980.008,980.003
Jul 16, 20248,830.009,040.008,830.009,010.009,010.00193
Jul 15, 20249,020.009,020.008,860.008,860.008,860.00615
Jul 12, 20248,800.008,990.008,800.008,980.008,980.00946
Jul 11, 20248,950.008,950.008,850.008,920.008,920.00185
Jul 10, 20248,960.008,960.008,850.008,860.008,860.00189
Jul 9, 20249,140.009,140.008,760.008,820.008,820.00880
Jul 8, 20248,800.008,820.008,720.008,820.008,820.0060
Jul 5, 20248,800.008,800.008,660.008,740.008,740.00394
Jul 4, 20248,780.008,780.008,730.008,730.008,730.0031
Jul 3, 20248,710.008,710.008,690.008,700.008,700.00159
Jul 2, 20248,970.008,970.008,700.008,780.008,780.00101
Jul 1, 20248,790.008,790.008,680.008,680.008,680.00804
Jun 28, 20248,910.008,910.008,730.008,730.008,730.00144
Jun 27, 20248,730.008,730.008,690.008,730.008,730.00397
Jun 26, 20248,800.008,800.008,740.008,740.008,740.00498
Jun 25, 20248,800.008,800.008,730.008,800.008,800.00505
Jun 24, 20248,740.008,760.008,660.008,760.008,760.00196
Jun 21, 20248,760.008,790.008,760.008,760.008,760.00249
Jun 20, 20248,720.008,820.008,720.008,760.008,760.00215
Jun 19, 20248,850.008,860.008,760.008,830.008,830.001,318
Jun 18, 20248,630.008,760.008,630.008,760.008,760.00152
Jun 17, 20248,730.008,780.008,730.008,780.008,780.00156
Jun 14, 20248,800.008,800.008,730.008,790.008,790.00389
Jun 13, 20248,860.008,860.008,760.008,760.008,760.00287
Jun 12, 20248,700.008,870.008,670.008,870.008,870.001,102
Jun 11, 20248,720.008,790.008,710.008,710.008,710.00685
Jun 10, 20248,850.008,850.008,710.008,840.008,840.00355
Jun 7, 20249,000.009,000.008,710.008,760.008,760.00154
Jun 5, 20248,750.008,770.008,750.008,770.008,770.00134
Jun 4, 20248,880.008,880.008,760.008,770.008,770.00158
Jun 3, 20248,610.009,160.008,610.008,770.008,770.00595
May 31, 20248,770.008,770.008,750.008,750.008,750.00222
May 30, 20248,700.008,770.008,690.008,770.008,770.00770
May 29, 20248,690.008,800.008,690.008,730.008,730.00242
May 28, 20248,990.008,990.008,720.008,800.008,800.00254
May 27, 20248,800.008,900.008,760.008,850.008,850.00171
May 24, 20248,800.008,850.008,800.008,850.008,850.0041
May 23, 20248,930.008,930.008,900.008,900.008,900.0050
May 22, 20249,000.009,000.008,800.008,940.008,940.00417
May 21, 20248,900.008,940.008,890.008,940.008,940.00491
May 20, 20248,810.008,900.008,770.008,770.008,770.00967
May 17, 20248,890.008,900.008,810.008,810.008,810.00159
May 16, 20248,820.008,900.008,820.008,900.008,900.00146
May 14, 20248,820.008,930.008,820.008,820.008,820.00205
May 13, 20248,810.008,900.008,740.008,810.008,810.00544
May 10, 20248,900.008,900.008,720.008,810.008,810.001,907
May 9, 20248,990.008,990.008,800.008,800.008,800.001,225
May 8, 20249,000.009,000.008,910.008,990.008,990.0042
May 7, 20248,900.008,900.008,880.008,880.008,880.00199
May 3, 20248,990.008,990.008,790.008,790.008,790.00574
May 2, 20248,920.008,920.008,770.008,920.008,920.00179
Apr 30, 20249,320.009,320.008,910.008,920.008,920.00402
Apr 29, 20249,040.009,040.008,900.008,900.008,900.00493
Apr 26, 20249,200.009,200.008,910.009,040.009,040.00652
Apr 25, 20249,010.009,100.008,910.008,910.008,910.00461
Apr 24, 20248,920.008,920.008,900.008,900.008,900.00131
Apr 23, 20248,750.008,940.008,750.008,940.008,940.00180
Apr 22, 20249,000.009,000.008,910.008,910.008,910.00402
Apr 19, 20248,970.008,970.008,710.008,920.008,920.001,423
Apr 18, 20248,740.008,780.008,730.008,750.008,750.00653
Apr 17, 20248,520.008,690.008,520.008,650.008,650.00686
Apr 16, 20249,050.009,050.008,620.008,650.008,650.002,786
Apr 15, 20249,040.009,040.008,880.008,990.008,990.001,758
Apr 12, 20249,080.009,080.009,000.009,060.009,060.00567
Apr 11, 20248,920.009,080.008,920.009,080.009,080.00167
Apr 9, 20249,100.009,100.009,100.009,100.009,100.00159
Apr 8, 20249,640.009,640.009,000.009,020.009,020.003,013
Apr 5, 20249,240.009,240.009,210.009,240.009,240.00683
Apr 4, 20249,270.009,270.009,240.009,240.009,240.0045
Apr 3, 20249,270.009,280.009,250.009,250.009,250.0023
Apr 2, 20249,390.009,390.009,260.009,290.009,290.0099
Apr 1, 20249,200.009,320.009,150.009,310.009,310.00378
Mar 29, 20249,250.009,340.009,110.009,110.009,110.00780
Mar 28, 20249,580.009,580.009,360.009,390.009,390.00994
Mar 27, 20249,100.009,240.009,090.009,240.009,240.001,822
Mar 26, 20249,180.009,180.009,020.009,090.009,090.001,255
Mar 25, 20249,020.009,190.009,000.009,050.009,050.003,951
Mar 22, 20249,170.009,170.009,100.009,160.009,160.001,968
Mar 21, 20249,300.009,300.009,070.009,090.009,090.001,025
Mar 20, 20249,150.009,300.009,130.009,300.009,300.00147
Mar 19, 20249,240.009,490.009,150.009,150.009,150.001,212
Mar 18, 20249,050.009,200.009,050.009,200.009,200.00386
Mar 15, 20249,170.009,230.009,170.009,210.009,210.001,856
Mar 14, 20249,370.009,370.009,220.009,220.009,220.00164
Mar 13, 20249,090.009,410.009,080.009,240.009,240.00867
Mar 12, 20249,200.009,360.009,040.009,040.009,040.00402
Mar 11, 20249,150.009,150.009,130.009,130.009,130.00657
Mar 8, 20249,140.009,190.009,050.009,110.009,110.00685
Mar 7, 20249,090.009,110.009,030.009,030.009,030.003,026
Mar 6, 20249,290.009,290.009,130.009,240.009,240.0074
Mar 5, 20249,380.009,380.009,200.009,200.009,200.0083
Mar 4, 20249,440.009,440.009,240.009,320.009,320.0073
Feb 29, 20249,360.009,390.009,170.009,230.009,230.00585
Feb 28, 20249,200.009,450.009,100.009,450.009,450.00164
Feb 27, 20249,190.009,240.009,070.009,080.009,080.00215
Feb 26, 20249,200.009,270.009,100.009,190.009,190.00830
Feb 23, 20249,350.009,350.009,190.009,190.009,190.00343
Feb 22, 20249,490.009,490.009,240.009,250.009,250.00502
Feb 21, 20249,290.009,330.009,290.009,290.009,290.00409
Feb 20, 20249,400.009,480.009,210.009,280.009,280.00578
Feb 19, 20249,510.009,510.009,390.009,400.009,400.00203
Feb 16, 20249,360.009,460.009,340.009,440.009,440.0024
Feb 15, 20249,340.009,340.009,220.009,300.009,300.001,333
Feb 14, 20249,200.009,340.009,200.009,320.009,320.00341
Feb 13, 20249,290.009,400.009,210.009,400.009,400.00673
Feb 8, 20249,200.009,270.009,170.009,190.009,190.00172
Feb 7, 20249,200.009,200.009,120.009,120.009,120.00999
Feb 6, 20249,210.009,210.009,090.009,120.009,120.001,045
Feb 5, 20249,400.009,460.009,300.009,300.009,300.00293
Feb 2, 20249,330.009,420.009,260.009,400.009,400.001,458
Feb 1, 20249,440.009,440.009,210.009,270.009,270.00582
Jan 31, 20249,340.009,360.009,290.009,290.009,290.0091
Jan 30, 20249,520.009,520.009,240.009,250.009,250.0061
Jan 29, 20249,280.009,500.009,280.009,400.009,400.0059
Jan 26, 20249,200.009,280.009,200.009,280.009,280.00201
Jan 25, 20249,350.009,350.009,120.009,230.009,230.00872
Jan 24, 20249,660.009,660.009,200.009,300.009,300.00982
Jan 23, 20249,350.009,360.009,180.009,200.009,200.00315
Jan 22, 20249,300.009,300.009,200.009,280.009,280.00120
Jan 19, 20249,600.009,600.009,140.009,180.009,180.001,839
Jan 18, 20249,700.009,700.009,550.009,550.009,550.00104
Jan 17, 20249,670.009,670.009,300.009,300.009,300.00672
Jan 16, 20249,670.009,670.009,520.009,520.009,520.00131
Jan 15, 20249,460.009,460.009,460.009,460.009,460.00-