Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 431190.KQ stock page

K3I.Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,050.004,140.003,945.004,035.004,035.0032,594
2026-10-163,870.004,055.003,670.004,050.004,050.0019,942
2026-10-153,670.003,970.003,670.003,825.003,825.0052,773
2026-10-144,000.004,320.003,870.004,040.004,040.0038,004
2026-10-134,175.004,175.003,810.004,025.004,025.0047,795
2026-10-124,600.004,600.003,995.004,045.004,045.00102,170
2026-10-084,310.004,700.004,310.004,600.004,600.0083,181
2026-10-074,505.004,505.004,275.004,300.004,300.0028,765
2026-10-064,560.004,680.004,265.004,595.004,595.0066,986
2026-10-024,625.004,635.004,455.004,590.004,590.0049,308
2026-10-014,300.004,645.004,250.004,580.004,580.00101,993
2026-09-304,195.004,380.004,050.004,380.004,380.0075,065
2026-09-294,185.004,245.004,130.004,200.004,200.0076,932
2026-09-284,400.004,615.004,070.004,310.004,310.00287,710
2026-09-233,850.004,860.003,850.004,360.004,360.001,695,384
2026-09-223,805.004,020.003,740.003,850.003,850.00117,685
2026-09-213,810.003,945.003,555.003,775.003,775.0087,356
2026-09-183,500.004,065.003,480.003,895.003,895.00401,859
2026-09-173,435.003,435.003,320.003,395.003,395.0034,798
2026-09-163,665.003,665.003,370.003,435.003,435.0045,184
2026-09-153,750.003,850.003,605.003,710.003,710.0026,138
2026-09-143,805.003,900.003,715.003,750.003,750.0092,976
2026-09-113,185.003,900.003,105.003,810.003,810.00499,097
2026-09-102,865.003,240.002,730.003,185.003,185.0039,412
2026-09-092,945.002,945.002,840.002,895.002,895.0011,565
2026-09-082,980.002,980.002,855.002,925.002,925.0013,350
2026-09-073,100.003,170.002,905.002,980.002,980.0038,853
2026-09-043,130.003,230.003,070.003,100.003,100.0030,707
2026-09-033,215.003,220.003,040.003,140.003,140.0039,927
2026-09-023,045.003,390.002,870.003,155.003,155.0093,511
2026-09-012,880.003,045.002,835.003,045.003,045.0039,074
2026-08-312,855.002,895.002,790.002,880.002,880.006,936
2026-08-282,740.002,910.002,685.002,845.002,845.0021,577
2026-08-272,655.002,790.002,625.002,740.002,740.0014,856
2026-08-262,640.002,660.002,595.002,650.002,650.007,426
2026-08-252,610.002,715.002,500.002,700.002,700.009,621
2026-08-242,780.002,780.002,585.002,630.002,630.009,617
2026-08-212,950.002,965.002,710.002,780.002,780.0024,470
2026-08-202,880.003,070.002,770.003,000.003,000.0045,393
2026-08-192,740.002,865.002,705.002,795.002,795.0025,467
2026-08-182,660.002,850.002,585.002,765.002,765.0037,572
2026-08-142,800.002,800.002,600.002,655.002,655.0019,432
2026-08-132,745.002,745.002,600.002,740.002,740.0017,924
2026-08-122,675.002,750.002,595.002,745.002,745.0016,870
2026-08-112,645.002,685.002,585.002,675.002,675.0023,239
2026-08-102,500.002,645.002,435.002,645.002,645.0024,179
2026-08-072,605.002,650.002,415.002,500.002,500.0048,162
2026-08-062,845.002,845.002,500.002,580.002,580.0089,523
2026-08-052,395.003,045.002,395.003,045.003,045.00128,862
2026-08-042,275.002,390.002,255.002,390.002,390.009,992
2026-08-032,195.002,270.002,145.002,265.002,265.0031,185
2026-07-312,045.002,195.002,045.002,195.002,195.0018,664
2026-07-301,995.002,125.001,970.002,045.002,045.0017,507
2026-07-292,220.002,280.002,030.002,100.002,100.0036,050
2026-07-282,345.002,355.002,115.002,285.002,285.0026,305
2026-07-272,330.002,415.002,325.002,380.002,380.0011,865
2026-07-242,450.002,450.002,310.002,325.002,325.0024,393
2026-07-232,310.002,485.002,310.002,395.002,395.0054,228
2026-07-222,255.002,465.002,215.002,325.002,325.0035,847
2026-07-212,300.002,300.002,105.002,255.002,255.0047,943
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.