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
2026-04-214,850.005,210.004,680.004,810.004,810.00621,315
2026-04-204,440.004,600.004,400.004,540.004,540.0086,525
2026-04-174,560.004,760.004,495.004,530.004,530.00131,754
2026-04-165,000.005,110.004,615.004,710.004,710.00374,820
2026-04-154,280.004,885.004,280.004,700.004,700.00481,454
2026-04-144,130.004,245.004,110.004,220.004,220.0027,804
2026-04-134,150.004,195.004,055.004,120.004,120.0014,607
2026-04-104,040.004,220.004,000.004,205.004,205.0035,451
2026-04-094,170.004,205.003,980.004,075.004,075.0034,850
2026-04-084,030.004,200.004,000.004,170.004,170.0032,143
2026-04-073,975.004,060.003,975.003,990.003,990.0023,687
2026-04-064,060.004,320.003,910.004,010.004,010.0089,477
2026-04-034,010.004,100.004,000.004,060.004,060.0036,238
2026-04-024,195.004,570.003,950.004,030.004,030.00185,915
2026-04-014,085.004,170.004,085.004,105.004,105.0012,468
2026-03-314,110.004,125.003,950.004,045.004,045.0017,066
2026-03-304,150.004,150.003,900.004,110.004,110.0021,480
2026-03-274,200.004,225.004,080.004,170.004,170.0027,094
2026-03-264,310.004,340.004,200.004,205.004,205.0026,349
2026-03-254,080.004,500.004,080.004,310.004,310.00156,914
2026-03-244,200.004,200.004,070.004,105.004,105.0049,166
2026-03-234,200.004,200.004,015.004,065.004,065.0023,813
2026-03-204,120.004,295.004,115.004,255.004,255.0039,632
2026-03-194,165.004,270.004,100.004,115.004,115.0080,255
2026-03-184,215.004,635.004,165.004,325.004,325.00370,335
2026-03-174,230.004,395.004,210.004,210.004,210.0064,851
2026-03-164,360.005,320.004,175.004,200.004,200.001,196,162
2026-03-134,235.004,320.004,100.004,260.004,260.0018,429
2026-03-124,220.004,380.004,165.004,255.004,255.0017,394
2026-03-114,300.004,500.004,270.004,270.004,270.0025,678
2026-03-104,060.004,430.004,060.004,300.004,300.0020,445
2026-03-094,295.004,305.004,055.004,055.004,055.0027,595
2026-03-064,210.004,350.004,180.004,340.004,340.0027,018
2026-03-053,960.004,320.003,960.004,210.004,210.0043,892
2026-03-044,215.004,340.003,740.003,880.003,880.00138,501
2026-03-034,680.004,680.004,430.004,430.004,430.0072,152
2026-02-274,755.004,780.004,580.004,750.004,750.0093,325
2026-02-264,715.004,860.004,705.004,755.004,755.0045,822
2026-02-254,790.004,860.004,705.004,715.004,715.0068,719
2026-02-244,900.004,925.004,780.004,780.004,780.0081,592
2026-02-234,955.005,100.004,870.004,900.004,900.0067,964
2026-02-204,950.005,060.004,950.004,950.004,950.0046,129
2026-02-195,020.005,050.004,915.004,990.004,990.0053,182
2026-02-134,965.005,010.004,840.004,900.004,900.0074,520
2026-02-125,080.005,080.004,965.004,965.004,965.0055,129
2026-02-115,040.005,120.004,955.005,070.005,070.0057,106
2026-02-105,090.005,170.005,030.005,050.005,050.0046,731
2026-02-095,050.005,180.005,000.005,040.005,040.0081,953
2026-02-065,030.005,080.004,820.004,990.004,990.00125,870
2026-02-055,270.005,270.005,020.005,190.005,190.00120,827
2026-02-045,280.005,390.005,220.005,270.005,270.0075,683
2026-02-035,170.005,380.005,140.005,380.005,380.00130,295
2026-02-025,480.005,590.005,050.005,070.005,070.00321,471
2026-01-305,590.006,060.005,390.005,510.005,510.001,047,885
2026-01-295,520.005,560.005,320.005,550.005,550.00163,760
2026-01-285,460.005,500.005,380.005,500.005,500.00141,628
2026-01-275,570.005,620.005,400.005,400.005,400.00118,808
2026-01-265,500.005,620.005,430.005,570.005,570.00180,204
2026-01-235,460.005,540.005,340.005,470.005,470.00116,707
2026-01-225,570.005,650.005,400.005,400.005,400.00188,561
← NewerPage 3 of 9 · 524 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.