K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,940.00 | 4,940.00 | 4,805.00 | 4,805.00 | 4,805.00 | 63,843 |
| 2025-10-23 | 5,060.00 | 5,060.00 | 4,800.00 | 4,850.00 | 4,850.00 | 190,518 |
| 2025-10-22 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | 96,929 |
| 2025-10-21 | 5,350.00 | 5,360.00 | 5,230.00 | 5,310.00 | 5,310.00 | 95,890 |
| 2025-10-20 | 5,030.00 | 5,320.00 | 5,030.00 | 5,300.00 | 5,300.00 | 143,423 |
| 2025-10-17 | 5,180.00 | 5,210.00 | 4,975.00 | 4,995.00 | 4,995.00 | 213,083 |
| 2025-10-16 | 5,400.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | 131,666 |
| 2025-10-15 | 5,210.00 | 5,410.00 | 5,210.00 | 5,400.00 | 5,400.00 | 187,692 |
| 2025-10-14 | 5,370.00 | 5,590.00 | 5,130.00 | 5,210.00 | 5,210.00 | 554,787 |
| 2025-10-13 | 5,150.00 | 5,420.00 | 5,110.00 | 5,320.00 | 5,320.00 | 116,930 |
| 2025-10-10 | 5,150.00 | 5,425.00 | 5,060.00 | 5,300.00 | 5,300.00 | 205,573 |
| 2025-10-02 | 5,090.00 | 5,230.00 | 5,070.00 | 5,160.00 | 5,160.00 | 104,637 |
| 2025-10-01 | 5,230.00 | 5,300.00 | 5,070.00 | 5,080.00 | 5,080.00 | 175,677 |
| 2025-09-30 | 5,600.00 | 5,630.00 | 5,250.00 | 5,260.00 | 5,260.00 | 272,788 |
| 2025-09-29 | 5,300.00 | 5,770.00 | 5,300.00 | 5,460.00 | 5,460.00 | 778,516 |
| 2025-09-26 | 5,290.00 | 5,590.00 | 5,200.00 | 5,320.00 | 5,320.00 | 480,293 |
| 2025-09-25 | 5,450.00 | 5,520.00 | 5,270.00 | 5,310.00 | 5,310.00 | 385,119 |
| 2025-09-24 | 4,900.00 | 6,130.00 | 4,900.00 | 5,500.00 | 5,500.00 | 4,629,075 |
| 2025-09-23 | 5,150.00 | 5,190.00 | 4,890.00 | 4,890.00 | 4,890.00 | 130,680 |
| 2025-09-22 | 5,050.00 | 5,290.00 | 4,985.00 | 5,090.00 | 5,090.00 | 338,782 |
| 2025-09-19 | 5,220.00 | 5,240.00 | 5,050.00 | 5,050.00 | 5,050.00 | 106,915 |
| 2025-09-18 | 5,250.00 | 5,280.00 | 5,110.00 | 5,170.00 | 5,170.00 | 200,501 |
| 2025-09-17 | 5,060.00 | 5,250.00 | 5,000.00 | 5,190.00 | 5,190.00 | 235,876 |
| 2025-09-16 | 5,010.00 | 5,100.00 | 4,965.00 | 4,985.00 | 4,985.00 | 59,075 |
| 2025-09-15 | 5,100.00 | 5,180.00 | 4,940.00 | 5,040.00 | 5,040.00 | 128,034 |
| 2025-09-12 | 5,100.00 | 5,270.00 | 5,050.00 | 5,080.00 | 5,080.00 | 165,777 |
| 2025-09-11 | 5,190.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | 111,054 |
| 2025-09-10 | 5,230.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | 153,709 |
| 2025-09-09 | 5,130.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 220,882 |
| 2025-09-08 | 4,875.00 | 5,660.00 | 4,810.00 | 5,160.00 | 5,160.00 | 2,355,031 |
| 2025-09-05 | 5,080.00 | 5,080.00 | 4,870.00 | 4,875.00 | 4,875.00 | 143,577 |
| 2025-09-04 | 5,020.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | 86,598 |
| 2025-09-03 | 5,050.00 | 5,180.00 | 4,950.00 | 5,020.00 | 5,020.00 | 176,074 |
| 2025-09-02 | 4,900.00 | 5,450.00 | 4,850.00 | 5,100.00 | 5,100.00 | 1,389,468 |
| 2025-09-01 | 4,650.00 | 5,630.00 | 4,535.00 | 4,800.00 | 4,800.00 | 4,150,649 |
| 2025-08-29 | 4,705.00 | 4,755.00 | 4,590.00 | 4,700.00 | 4,700.00 | 23,932 |
| 2025-08-28 | 4,560.00 | 4,750.00 | 4,560.00 | 4,720.00 | 4,720.00 | 23,185 |
| 2025-08-27 | 4,550.00 | 4,670.00 | 4,525.00 | 4,570.00 | 4,570.00 | 26,733 |
| 2025-08-26 | 4,465.00 | 4,610.00 | 4,465.00 | 4,565.00 | 4,565.00 | 38,345 |
| 2025-08-25 | 4,525.00 | 4,645.00 | 4,525.00 | 4,555.00 | 4,555.00 | 39,383 |
| 2025-08-22 | 4,445.00 | 4,550.00 | 4,405.00 | 4,525.00 | 4,525.00 | 45,748 |
| 2025-08-21 | 4,315.00 | 4,550.00 | 4,315.00 | 4,490.00 | 4,490.00 | 62,314 |
| 2025-08-20 | 4,630.00 | 4,635.00 | 4,410.00 | 4,435.00 | 4,435.00 | 45,483 |
| 2025-08-19 | 4,700.00 | 4,840.00 | 4,610.00 | 4,645.00 | 4,645.00 | 29,695 |
| 2025-08-18 | 4,860.00 | 4,925.00 | 4,615.00 | 4,740.00 | 4,740.00 | 23,966 |
| 2025-08-14 | 4,845.00 | 4,915.00 | 4,835.00 | 4,860.00 | 4,860.00 | 24,110 |
| 2025-08-13 | 4,810.00 | 5,130.00 | 4,770.00 | 4,820.00 | 4,820.00 | 136,599 |
| 2025-08-12 | 4,830.00 | 4,910.00 | 4,800.00 | 4,800.00 | 4,800.00 | 12,926 |
| 2025-08-11 | 4,840.00 | 4,865.00 | 4,775.00 | 4,800.00 | 4,800.00 | 14,937 |
| 2025-08-08 | 4,855.00 | 4,950.00 | 4,855.00 | 4,875.00 | 4,875.00 | 16,852 |
| 2025-08-07 | 4,880.00 | 4,905.00 | 4,810.00 | 4,900.00 | 4,900.00 | 23,212 |
| 2025-08-06 | 4,800.00 | 4,880.00 | 4,790.00 | 4,845.00 | 4,845.00 | 10,943 |
| 2025-08-05 | 4,735.00 | 4,925.00 | 4,735.00 | 4,825.00 | 4,825.00 | 38,090 |
| 2025-08-04 | 4,510.00 | 4,820.00 | 4,495.00 | 4,735.00 | 4,735.00 | 42,977 |
| 2025-08-01 | 4,710.00 | 4,800.00 | 4,495.00 | 4,515.00 | 4,515.00 | 73,135 |
| 2025-07-31 | 4,685.00 | 4,840.00 | 4,685.00 | 4,745.00 | 4,745.00 | 13,776 |
| 2025-07-30 | 4,700.00 | 4,820.00 | 4,700.00 | 4,715.00 | 4,715.00 | 23,148 |
| 2025-07-29 | 4,790.00 | 4,845.00 | 4,715.00 | 4,750.00 | 4,750.00 | 27,770 |
| 2025-07-28 | 4,860.00 | 4,890.00 | 4,755.00 | 4,850.00 | 4,850.00 | 44,306 |
| 2025-07-25 | 4,915.00 | 4,960.00 | 4,855.00 | 4,860.00 | 4,860.00 | 40,205 |
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.