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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 431190.KQ stock page

K3I.Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,300.002,300.002,105.002,255.002,255.0047,943
2026-07-202,400.002,400.002,060.002,325.002,325.0086,074
2026-07-162,430.002,490.002,310.002,460.002,460.0022,395
2026-07-152,380.002,480.002,340.002,430.002,430.0029,111
2026-07-142,360.002,520.002,145.002,380.002,380.0027,420
2026-07-132,390.002,425.002,250.002,360.002,360.0013,979
2026-07-102,290.002,435.002,290.002,385.002,385.0017,998
2026-07-092,175.002,445.002,170.002,290.002,290.0017,822
2026-07-082,370.002,480.002,225.002,250.002,250.0025,105
2026-07-072,505.002,550.002,350.002,410.002,410.0024,689
2026-07-062,440.002,600.002,410.002,525.002,525.0026,581
2026-07-032,440.002,465.002,280.002,440.002,440.0061,413
2026-07-022,320.002,620.002,255.002,440.002,440.00126,159
2026-07-012,200.002,470.002,190.002,330.002,330.0033,203
2026-06-302,150.002,290.002,040.002,205.002,205.0038,630
2026-06-291,847.002,300.001,847.002,150.002,150.00117,075
2026-06-262,135.002,230.001,996.002,050.002,050.0047,277
2026-06-252,250.002,295.002,110.002,135.002,135.0061,249
2026-06-242,125.002,300.001,995.002,300.002,300.0095,677
2026-06-232,445.002,445.002,080.002,275.002,275.00105,232
2026-06-222,525.002,835.002,280.002,445.002,445.00310,462
2026-06-192,445.002,690.002,220.002,575.002,575.0067,936
2026-06-182,630.002,635.002,385.002,475.002,475.0036,444
2026-06-172,575.002,670.002,555.002,610.002,610.0019,771
2026-06-162,690.002,700.002,585.002,595.002,595.0018,086
2026-06-152,630.002,740.002,630.002,690.002,690.0023,727
2026-06-122,680.002,710.002,570.002,630.002,630.0045,902
2026-06-112,605.002,660.002,515.002,645.002,645.0016,048
2026-06-102,540.002,725.002,530.002,605.002,605.0037,022
2026-06-092,460.002,680.002,460.002,600.002,600.0042,790
2026-06-082,570.002,690.002,445.002,495.002,495.0061,299
2026-06-052,740.002,900.002,695.002,875.002,875.0052,316
2026-06-042,820.002,970.002,760.002,890.002,890.0026,540
2026-06-023,055.003,070.002,745.002,880.002,880.00124,980
2026-06-013,110.003,260.003,000.003,080.003,080.0077,157
2026-05-293,475.003,585.003,200.003,260.003,260.0085,301
2026-05-283,755.003,960.003,480.003,510.003,510.0097,782
2026-05-274,060.004,060.003,800.003,815.003,815.0028,910
2026-05-264,055.004,280.003,960.004,010.004,010.0050,301
2026-05-223,935.004,095.003,910.004,040.004,040.0020,827
2026-05-213,870.004,040.003,870.003,915.003,915.0029,601
2026-05-204,045.004,100.003,790.003,850.003,850.0050,103
2026-05-193,890.004,045.003,890.004,045.004,045.0026,096
2026-05-184,170.004,170.003,850.004,010.004,010.0046,621
2026-05-154,255.004,300.004,150.004,170.004,170.0030,571
2026-05-144,235.004,300.004,180.004,245.004,245.0035,347
2026-05-134,165.004,355.004,165.004,230.004,230.0033,898
2026-05-124,340.004,345.004,145.004,160.004,160.0053,514
2026-05-114,450.004,450.004,260.004,270.004,270.0038,604
2026-05-084,415.004,535.004,335.004,395.004,395.0027,696
2026-05-074,615.004,680.004,450.004,450.004,450.0036,239
2026-05-064,615.004,670.004,560.004,635.004,635.0039,221
2026-05-044,700.004,745.004,610.004,675.004,675.0053,824
2026-04-304,725.004,790.004,625.004,730.004,730.0050,589
2026-04-294,675.004,745.004,675.004,720.004,720.0040,743
2026-04-284,675.004,770.004,595.004,745.004,745.0038,510
2026-04-274,665.004,725.004,615.004,675.004,675.0052,120
2026-04-244,560.004,795.004,555.004,665.004,665.0071,196
2026-04-234,640.004,720.004,560.004,605.004,605.0062,653
2026-04-224,750.004,755.004,535.004,660.004,660.00106,834
← NewerPage 2 of 5 · 245 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.