Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

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

6,910.00
-80.00
(-1.14%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20256,990.007,200.006,900.006,910.006,910.00736
Apr 23, 20256,980.007,000.006,870.006,990.006,990.00367
Apr 22, 20256,940.007,000.006,900.006,930.006,930.00767
Apr 21, 20257,200.007,200.006,940.006,940.006,940.001,343
Apr 18, 20257,230.007,230.007,000.007,090.007,090.002,226
Apr 17, 20257,010.007,100.006,900.007,040.007,040.003,604
Apr 16, 20256,830.006,870.006,770.006,870.006,870.00884
Apr 15, 20256,780.006,830.006,510.006,830.006,830.002,665
Apr 14, 20256,550.006,600.006,460.006,470.006,470.00397
Apr 11, 20256,600.006,600.006,390.006,500.006,500.0071
Apr 10, 20256,460.006,460.006,340.006,390.006,390.00547
Apr 9, 20256,090.006,500.006,090.006,440.006,440.003,408
Apr 8, 20256,210.006,250.006,000.006,090.006,090.002,858
Apr 7, 20256,340.006,510.006,180.006,200.006,200.001,568
Apr 4, 20256,430.006,690.006,400.006,570.006,570.008,758
Apr 3, 20256,300.006,920.006,300.006,910.006,910.007,808
Apr 2, 20256,500.006,610.006,370.006,390.006,390.003,057
Apr 1, 20256,350.006,660.006,350.006,630.006,630.005,024
Mar 31, 20256,990.006,990.006,530.006,630.006,630.008,167
Mar 28, 20256,600.007,300.006,500.007,000.007,000.0028,496
Mar 27, 20256,400.006,570.006,380.006,560.006,560.001,532
Mar 26, 20256,400.006,400.006,400.006,400.006,400.00208
Mar 25, 20256,400.006,400.006,400.006,400.006,400.001
Mar 24, 20256,600.006,600.006,380.006,380.006,380.0065
Mar 21, 20256,350.006,390.006,290.006,380.006,380.00113
Mar 20, 20256,390.006,470.006,310.006,420.006,420.0013
Mar 19, 20256,310.006,400.006,230.006,390.006,390.00156
Mar 18, 20256,400.006,400.006,400.006,400.006,400.0036
Mar 17, 20256,470.006,470.006,260.006,400.006,400.0014
Mar 14, 20256,650.006,650.006,210.006,440.006,440.00121
Mar 13, 20256,200.006,200.006,140.006,200.006,200.00115
Mar 12, 20256,150.006,160.006,100.006,140.006,140.001,238
Mar 11, 20256,350.006,350.006,350.006,350.006,350.00-
Mar 10, 20256,380.006,380.006,200.006,350.006,350.00533
Mar 7, 20256,440.006,440.006,270.006,380.006,380.0073
Mar 6, 20256,440.006,440.006,400.006,440.006,440.00359
Mar 5, 20256,410.006,440.006,210.006,440.006,440.0083
Mar 4, 20256,200.006,610.006,180.006,200.006,200.00408
Feb 28, 20256,560.006,560.006,230.006,230.006,230.00550
Feb 27, 20256,480.006,480.006,480.006,480.006,480.0025
Feb 26, 20256,280.006,590.006,280.006,480.006,480.00351
Feb 25, 20256,370.006,450.006,370.006,450.006,450.00116
Feb 24, 20256,350.006,460.006,350.006,460.006,460.0082
Feb 21, 20256,340.006,380.006,340.006,380.006,380.00224
Feb 20, 20256,460.006,570.006,050.006,240.006,240.002,348
Feb 19, 20256,380.006,450.006,380.006,450.006,450.00437
Feb 18, 20256,650.006,650.006,350.006,450.006,450.00398
Feb 17, 20256,520.006,540.006,470.006,470.006,470.001,431
Feb 14, 20256,560.006,650.006,540.006,540.006,540.002,451
Feb 13, 20256,620.006,680.006,580.006,680.006,680.001,211
Feb 12, 20256,530.006,550.006,500.006,500.006,500.001,079
Feb 11, 20256,650.006,710.006,600.006,600.006,600.001,214
Feb 10, 20256,900.006,900.006,660.006,680.006,680.001,685
Feb 7, 20257,060.007,060.006,940.006,970.006,970.00261
Feb 6, 20257,130.007,130.007,000.007,070.007,070.00554
Feb 5, 20256,800.006,860.006,650.006,650.006,650.001,096
Feb 4, 20256,650.006,910.006,650.006,800.006,800.0054
Feb 3, 20256,950.006,950.006,650.006,650.006,650.00243
Jan 31, 20257,150.007,150.006,850.006,950.006,950.0022
Jan 24, 20257,200.007,200.006,760.006,840.006,840.00282
Jan 23, 20256,930.006,930.006,930.006,930.006,930.005
Jan 22, 20257,000.007,000.006,950.006,950.006,950.0010
Jan 21, 20257,060.007,060.006,970.006,970.006,970.00309
Jan 20, 20257,170.007,170.006,970.006,970.006,970.00360
Jan 17, 20256,940.007,180.006,940.007,180.007,180.0039
Jan 16, 20256,890.006,900.006,850.006,900.006,900.00427
Jan 15, 20256,870.006,870.006,870.006,870.006,870.00289
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, 2024 130 Dividend
Dec 27, 20246,700.006,740.006,590.006,740.006,740.00122
Dec 26, 20246,590.006,760.006,560.006,760.006,630.00219
Dec 24, 20246,780.006,780.006,710.006,780.006,649.621,176
Dec 23, 20246,700.006,780.006,700.006,780.006,649.6232
Dec 20, 20246,720.006,720.006,700.006,700.006,571.1564
Dec 19, 20246,650.006,720.006,650.006,720.006,590.77222
Dec 18, 20246,740.006,740.006,680.006,720.006,590.77128
Dec 17, 20246,600.006,740.006,600.006,720.006,590.771,158
Dec 16, 20246,530.006,800.006,150.006,690.006,561.352,868
Dec 13, 20246,200.006,530.006,200.006,530.006,404.422,037
Dec 12, 20246,100.006,200.006,070.006,200.006,080.772,902
Dec 11, 20246,130.006,300.006,130.006,280.006,159.23545
Dec 10, 20246,200.006,230.006,190.006,220.006,100.38638
Dec 9, 20246,340.006,340.005,950.005,950.005,835.581,129
Dec 6, 20246,360.006,360.006,260.006,340.006,218.0874
Dec 5, 20246,270.006,370.006,270.006,370.006,247.5024
Dec 4, 20246,320.006,380.006,320.006,380.006,257.311,523
Dec 3, 20246,680.006,680.006,330.006,600.006,473.081,688
Dec 2, 20246,210.006,670.006,060.006,500.006,375.001,841
Nov 29, 20246,210.006,210.006,200.006,210.006,090.58251
Nov 28, 20246,500.006,500.006,210.006,210.006,090.581,884
Nov 27, 20246,330.006,330.006,250.006,250.006,129.81402
Nov 26, 20246,450.006,470.006,330.006,330.006,208.27288
Nov 25, 20246,490.006,500.006,330.006,330.006,208.271,009
Nov 22, 20246,060.006,500.006,060.006,490.006,365.192,363
Nov 21, 20246,230.006,250.006,050.006,250.006,129.812,153
Nov 20, 20246,310.006,310.006,130.006,130.006,012.124,439
Nov 19, 20246,700.007,300.006,350.006,350.006,227.885,537
Nov 18, 20246,590.006,830.006,550.006,700.006,571.152,624
Nov 15, 20246,600.006,950.006,600.006,710.006,580.965,961
Nov 14, 20246,610.007,520.006,330.007,030.006,894.8110,891
Nov 13, 20246,610.006,610.006,450.006,600.006,473.081,722
Nov 12, 20246,800.006,950.006,660.006,800.006,669.234,568
Nov 11, 20246,840.006,840.006,670.006,800.006,669.232,121
Nov 8, 20246,800.006,860.006,730.006,840.006,708.464,533
Nov 7, 20246,900.006,960.006,760.006,960.006,826.153,410
Nov 6, 20246,820.007,000.006,740.006,960.006,826.15827
Nov 5, 20246,810.007,000.006,730.007,000.006,865.38235
Nov 4, 20246,960.007,000.006,760.006,760.006,630.00298
Nov 1, 20246,970.006,970.006,830.006,890.006,757.501,168
Oct 31, 20247,030.007,190.006,950.007,000.006,865.38948
Oct 30, 20247,050.007,260.007,010.007,030.006,894.811,787
Oct 29, 20246,900.007,290.006,870.007,290.007,149.81113
Oct 28, 20246,750.006,950.006,690.006,950.006,816.35569
Oct 25, 20246,880.006,880.006,700.006,700.006,571.151,209
Oct 24, 20247,120.007,120.006,880.006,880.006,747.69813
Oct 23, 20247,000.007,110.006,890.006,900.006,767.311,816
Oct 22, 20247,100.007,120.006,970.006,970.006,835.963,071
Oct 21, 20247,370.007,370.007,230.007,240.007,100.77411
Oct 18, 20247,490.007,490.007,370.007,490.007,345.9652
Oct 17, 20247,450.007,450.007,230.007,310.007,169.42337
Oct 16, 20247,370.007,450.007,220.007,450.007,306.731,351
Oct 15, 20247,450.007,450.007,350.007,370.007,228.27453
Oct 14, 20247,620.007,620.007,450.007,450.007,306.73154
Oct 11, 20247,550.007,640.007,480.007,480.007,336.15751
Oct 10, 20247,640.007,690.007,540.007,550.007,404.811,646
Oct 8, 20247,760.007,910.007,530.007,910.007,757.88657
Oct 7, 20247,950.007,950.007,600.007,790.007,640.191,838
Oct 4, 20247,900.007,950.007,900.007,900.007,748.0836
Oct 2, 20247,880.007,970.007,880.007,970.007,816.7333
Sep 30, 20247,990.008,000.007,750.007,870.007,718.6568
Sep 27, 20247,970.007,970.007,690.007,830.007,679.4299
Sep 26, 20247,880.007,900.007,880.007,900.007,748.0841
Sep 25, 20247,730.007,900.007,730.007,890.007,738.27309
Sep 24, 20247,660.008,000.007,660.008,000.007,846.1516
Sep 23, 20247,560.007,790.007,560.007,790.007,640.1978
Sep 20, 20247,690.007,690.007,410.007,570.007,424.42353
Sep 19, 20247,680.007,680.007,500.007,600.007,453.851,029
Sep 13, 20247,540.007,540.007,440.007,530.007,385.1938
Sep 12, 20247,580.007,580.007,430.007,490.007,345.961,313
Sep 11, 20247,610.007,980.007,490.007,490.007,345.96399
Sep 10, 20247,790.007,790.007,640.007,640.007,493.08339
Sep 9, 20247,750.007,790.007,600.007,790.007,640.19195
Sep 6, 20247,990.007,990.007,600.007,940.007,787.31895
Sep 5, 20247,800.007,950.007,780.007,950.007,797.121,650
Sep 4, 20248,000.008,000.008,000.008,000.007,846.15275
Sep 3, 20248,250.008,250.008,250.008,250.008,091.351
Sep 2, 20248,250.008,250.008,100.008,100.007,944.2331
Aug 30, 20248,100.008,100.008,100.008,100.007,944.2324
Aug 29, 20248,100.008,100.008,020.008,040.007,885.38178
Aug 28, 20248,050.008,050.008,040.008,040.007,885.38118
Aug 27, 20248,190.008,190.008,190.008,190.008,032.501
Aug 26, 20248,150.008,150.008,080.008,150.007,993.2764
Aug 23, 20248,260.008,260.008,040.008,080.007,924.62193
Aug 22, 20248,150.008,150.008,050.008,120.007,963.85275
Aug 21, 20248,300.008,300.008,020.008,040.007,885.38295
Aug 20, 20248,340.008,340.008,100.008,190.008,032.5078
Aug 19, 20248,370.008,370.008,100.008,140.007,983.46169
Aug 16, 20248,200.008,200.008,120.008,180.008,022.69397
Aug 14, 20248,240.008,240.008,080.008,200.008,042.311,007
Aug 13, 20248,050.008,150.008,050.008,090.007,934.42176
Aug 12, 20248,380.008,380.008,150.008,150.007,993.271,038
Aug 9, 20248,080.008,290.008,080.008,270.008,110.96262
Aug 8, 20248,290.008,290.008,060.008,070.007,914.81707
Aug 7, 20248,320.008,390.008,280.008,300.008,140.3892
Aug 6, 20248,200.008,300.008,060.008,280.008,120.77524
Aug 5, 20248,410.008,410.008,040.008,040.007,885.38490
Aug 2, 20248,450.008,450.008,310.008,320.008,160.001,019
Aug 1, 20248,570.008,620.008,420.008,430.008,267.882,619
Jul 31, 20248,520.008,650.008,500.008,500.008,336.541,033
Jul 30, 20248,700.008,700.008,520.008,520.008,356.15847
Jul 29, 20248,800.008,800.008,700.008,790.008,620.9631
Jul 26, 20248,990.008,990.008,350.008,630.008,464.043,079
Jul 25, 20248,920.008,920.008,900.008,920.008,748.46439
Jul 24, 20249,090.009,090.008,920.008,920.008,748.46202
Jul 23, 20249,050.009,050.008,970.008,970.008,797.501,113
Jul 22, 20249,040.009,160.008,960.009,160.008,983.854,292
Jul 19, 20248,970.008,970.008,830.008,900.008,728.85499
Jul 18, 20248,970.008,980.008,920.008,970.008,797.5054
Jul 17, 20249,010.009,010.008,980.008,980.008,807.313
Jul 16, 20248,830.009,040.008,830.009,010.008,836.73193
Jul 15, 20249,020.009,020.008,860.008,860.008,689.62615
Jul 12, 20248,800.008,990.008,800.008,980.008,807.31946
Jul 11, 20248,950.008,950.008,850.008,920.008,748.46185
Jul 10, 20248,960.008,960.008,850.008,860.008,689.62189
Jul 9, 20249,140.009,140.008,760.008,820.008,650.38880
Jul 8, 20248,800.008,820.008,720.008,820.008,650.3860
Jul 5, 20248,800.008,800.008,660.008,740.008,571.92394
Jul 4, 20248,780.008,780.008,730.008,730.008,562.1231
Jul 3, 20248,710.008,710.008,690.008,700.008,532.69159
Jul 2, 20248,970.008,970.008,700.008,780.008,611.15101
Jul 1, 20248,790.008,790.008,680.008,680.008,513.08804
Jun 28, 20248,910.008,910.008,730.008,730.008,562.12144
Jun 27, 20248,730.008,730.008,690.008,730.008,562.12397
Jun 26, 20248,800.008,800.008,740.008,740.008,571.92498
Jun 25, 20248,800.008,800.008,730.008,800.008,630.77505
Jun 24, 20248,740.008,760.008,660.008,760.008,591.54196
Jun 21, 20248,760.008,790.008,760.008,760.008,591.54249
Jun 20, 20248,720.008,820.008,720.008,760.008,591.54215
Jun 19, 20248,850.008,860.008,760.008,830.008,660.191,318
Jun 18, 20248,630.008,760.008,630.008,760.008,591.54152
Jun 17, 20248,730.008,780.008,730.008,780.008,611.15156
Jun 14, 20248,800.008,800.008,730.008,790.008,620.96389
Jun 13, 20248,860.008,860.008,760.008,760.008,591.54287
Jun 12, 20248,700.008,870.008,670.008,870.008,699.421,102
Jun 11, 20248,720.008,790.008,710.008,710.008,542.50685
Jun 10, 20248,850.008,850.008,710.008,840.008,670.00355
Jun 7, 20249,000.009,000.008,710.008,760.008,591.54154
Jun 5, 20248,750.008,770.008,750.008,770.008,601.35134
Jun 4, 20248,880.008,880.008,760.008,770.008,601.35158
Jun 3, 20248,610.009,160.008,610.008,770.008,601.35595
May 31, 20248,770.008,770.008,750.008,750.008,581.73222
May 30, 20248,700.008,770.008,690.008,770.008,601.35770
May 29, 20248,690.008,800.008,690.008,730.008,562.12242
May 28, 20248,990.008,990.008,720.008,800.008,630.77254
May 27, 20248,800.008,900.008,760.008,850.008,679.81171
May 24, 20248,800.008,850.008,800.008,850.008,679.8141
May 23, 20248,930.008,930.008,900.008,900.008,728.8550
May 22, 20249,000.009,000.008,800.008,940.008,768.08417
May 21, 20248,900.008,940.008,890.008,940.008,768.08491
May 20, 20248,810.008,900.008,770.008,770.008,601.35967
May 17, 20248,890.008,900.008,810.008,810.008,640.58159
May 16, 20248,820.008,900.008,820.008,900.008,728.85146
May 14, 20248,820.008,930.008,820.008,820.008,650.38205
May 13, 20248,810.008,900.008,740.008,810.008,640.58544
May 10, 20248,900.008,900.008,720.008,810.008,640.581,907
May 9, 20248,990.008,990.008,800.008,800.008,630.771,225
May 8, 20249,000.009,000.008,910.008,990.008,817.1242
May 7, 20248,900.008,900.008,880.008,880.008,709.23199
May 3, 20248,990.008,990.008,790.008,790.008,620.96574
May 2, 20248,920.008,920.008,770.008,920.008,748.46179
Apr 30, 20249,320.009,320.008,910.008,920.008,748.46402
Apr 29, 20249,040.009,040.008,900.008,900.008,728.85493
Apr 26, 20249,200.009,200.008,910.009,040.008,866.15652
Apr 25, 20249,010.009,100.008,910.008,910.008,738.65461
Apr 24, 20248,920.008,920.008,900.008,900.008,728.85131
Waiting for permission
Allow microphone access to enable voice search

Try again.