K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,450.00 | 5,560.00 | 5,300.00 | 5,490.00 | 5,490.00 | 222,465 |
| 2026-01-20 | 5,580.00 | 5,650.00 | 5,420.00 | 5,560.00 | 5,560.00 | 210,640 |
| 2026-01-19 | 5,500.00 | 5,690.00 | 5,370.00 | 5,570.00 | 5,570.00 | 257,342 |
| 2026-01-16 | 5,550.00 | 5,780.00 | 5,450.00 | 5,500.00 | 5,500.00 | 437,646 |
| 2026-01-15 | 5,230.00 | 5,920.00 | 5,150.00 | 5,550.00 | 5,550.00 | 1,030,950 |
| 2026-01-14 | 5,360.00 | 5,420.00 | 5,200.00 | 5,230.00 | 5,230.00 | 102,416 |
| 2026-01-13 | 5,400.00 | 5,440.00 | 5,260.00 | 5,370.00 | 5,370.00 | 161,655 |
| 2026-01-12 | 5,400.00 | 5,780.00 | 5,300.00 | 5,440.00 | 5,440.00 | 472,952 |
| 2026-01-09 | 5,110.00 | 5,470.00 | 5,110.00 | 5,420.00 | 5,420.00 | 271,761 |
| 2026-01-08 | 5,440.00 | 5,500.00 | 5,110.00 | 5,110.00 | 5,110.00 | 399,432 |
| 2026-01-07 | 5,250.00 | 6,260.00 | 5,250.00 | 5,370.00 | 5,370.00 | 3,765,940 |
| 2026-01-06 | 5,480.00 | 5,490.00 | 5,210.00 | 5,230.00 | 5,230.00 | 197,901 |
| 2026-01-05 | 5,300.00 | 5,820.00 | 5,190.00 | 5,480.00 | 5,480.00 | 1,650,006 |
| 2026-01-02 | 5,100.00 | 5,230.00 | 5,010.00 | 5,220.00 | 5,220.00 | 75,439 |
| 2025-12-30 | 4,960.00 | 5,030.00 | 4,905.00 | 5,030.00 | 5,030.00 | 47,290 |
| 2025-12-29 | 4,950.00 | 5,030.00 | 4,860.00 | 5,000.00 | 5,000.00 | 43,297 |
| 2025-12-26 | 4,950.00 | 5,020.00 | 4,910.00 | 4,950.00 | 4,950.00 | 41,212 |
| 2025-12-24 | 5,030.00 | 5,110.00 | 4,920.00 | 4,950.00 | 4,950.00 | 54,528 |
| 2025-12-23 | 5,210.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | 66,621 |
| 2025-12-22 | 5,040.00 | 5,240.00 | 5,020.00 | 5,210.00 | 5,210.00 | 111,915 |
| 2025-12-19 | 4,920.00 | 5,100.00 | 4,895.00 | 5,020.00 | 5,020.00 | 79,714 |
| 2025-12-18 | 4,960.00 | 5,010.00 | 4,800.00 | 4,940.00 | 4,940.00 | 58,057 |
| 2025-12-17 | 5,060.00 | 5,110.00 | 4,905.00 | 4,995.00 | 4,995.00 | 104,933 |
| 2025-12-16 | 5,250.00 | 5,270.00 | 5,000.00 | 5,010.00 | 5,010.00 | 135,480 |
| 2025-12-15 | 5,240.00 | 5,480.00 | 5,140.00 | 5,250.00 | 5,250.00 | 92,460 |
| 2025-12-12 | 5,250.00 | 5,370.00 | 5,130.00 | 5,370.00 | 5,370.00 | 149,240 |
| 2025-12-11 | 5,350.00 | 5,550.00 | 5,230.00 | 5,280.00 | 5,280.00 | 242,430 |
| 2025-12-10 | 5,600.00 | 5,630.00 | 5,300.00 | 5,310.00 | 5,310.00 | 195,369 |
| 2025-12-09 | 5,550.00 | 5,620.00 | 5,350.00 | 5,600.00 | 5,600.00 | 236,415 |
| 2025-12-08 | 5,650.00 | 5,890.00 | 5,410.00 | 5,580.00 | 5,580.00 | 580,532 |
| 2025-12-05 | 5,820.00 | 5,900.00 | 5,570.00 | 5,620.00 | 5,620.00 | 429,511 |
| 2025-12-04 | 5,900.00 | 6,000.00 | 5,550.00 | 5,820.00 | 5,820.00 | 1,112,880 |
| 2025-12-03 | 4,975.00 | 6,390.00 | 4,890.00 | 5,770.00 | 5,770.00 | 5,940,548 |
| 2025-12-02 | 4,960.00 | 5,010.00 | 4,800.00 | 4,920.00 | 4,920.00 | 145,489 |
| 2025-12-01 | 4,900.00 | 5,110.00 | 4,880.00 | 4,900.00 | 4,900.00 | 250,423 |
| 2025-11-28 | 4,730.00 | 5,100.00 | 4,710.00 | 4,890.00 | 4,890.00 | 414,990 |
| 2025-11-27 | 4,705.00 | 5,030.00 | 4,610.00 | 4,730.00 | 4,730.00 | 554,394 |
| 2025-11-26 | 4,740.00 | 5,040.00 | 4,610.00 | 4,690.00 | 4,690.00 | 446,892 |
| 2025-11-25 | 4,895.00 | 4,970.00 | 4,640.00 | 4,685.00 | 4,685.00 | 214,394 |
| 2025-11-24 | 5,060.00 | 5,060.00 | 4,740.00 | 4,850.00 | 4,850.00 | 195,150 |
| 2025-11-21 | 5,100.00 | 5,100.00 | 4,880.00 | 5,060.00 | 5,060.00 | 320,715 |
| 2025-11-20 | 5,250.00 | 5,450.00 | 5,250.00 | 5,320.00 | 5,320.00 | 262,886 |
| 2025-11-19 | 5,400.00 | 5,590.00 | 5,180.00 | 5,190.00 | 5,190.00 | 724,350 |
| 2025-11-18 | 5,860.00 | 5,880.00 | 5,190.00 | 5,280.00 | 5,280.00 | 795,740 |
| 2025-11-17 | 6,390.00 | 6,390.00 | 5,790.00 | 5,980.00 | 5,980.00 | 606,205 |
| 2025-11-14 | 5,980.00 | 6,650.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,688,729 |
| 2025-11-13 | 6,500.00 | 6,550.00 | 6,090.00 | 6,180.00 | 6,180.00 | 730,907 |
| 2025-11-12 | 6,420.00 | 7,350.00 | 6,270.00 | 6,550.00 | 6,550.00 | 5,137,825 |
| 2025-11-11 | 6,720.00 | 6,830.00 | 6,150.00 | 6,230.00 | 6,230.00 | 1,584,275 |
| 2025-11-10 | 6,620.00 | 7,450.00 | 6,410.00 | 6,490.00 | 6,490.00 | 6,257,724 |
| 2025-11-07 | 6,090.00 | 7,280.00 | 5,380.00 | 6,350.00 | 6,350.00 | 19,847,520 |
| 2025-11-06 | 4,375.00 | 5,680.00 | 4,375.00 | 5,680.00 | 5,680.00 | 3,637,106 |
| 2025-11-05 | 4,515.00 | 4,540.00 | 4,195.00 | 4,375.00 | 4,375.00 | 114,609 |
| 2025-11-04 | 4,690.00 | 4,690.00 | 4,510.00 | 4,510.00 | 4,510.00 | 89,463 |
| 2025-11-03 | 4,780.00 | 4,865.00 | 4,675.00 | 4,685.00 | 4,685.00 | 79,496 |
| 2025-10-31 | 4,590.00 | 4,950.00 | 4,585.00 | 4,780.00 | 4,780.00 | 131,541 |
| 2025-10-30 | 4,685.00 | 5,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | 149,438 |
| 2025-10-29 | 4,835.00 | 4,835.00 | 4,675.00 | 4,685.00 | 4,685.00 | 108,671 |
| 2025-10-28 | 4,815.00 | 4,880.00 | 4,770.00 | 4,835.00 | 4,835.00 | 57,409 |
| 2025-10-27 | 4,825.00 | 4,875.00 | 4,755.00 | 4,815.00 | 4,815.00 | 54,926 |
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.