K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,020.00 | 5,080.00 | 4,910.00 | 4,915.00 | 4,915.00 | 44,163 |
| 2025-07-23 | 5,020.00 | 5,100.00 | 4,970.00 | 5,040.00 | 5,040.00 | 41,106 |
| 2025-07-22 | 5,170.00 | 5,210.00 | 5,030.00 | 5,050.00 | 5,050.00 | 42,728 |
| 2025-07-21 | 5,130.00 | 5,420.00 | 5,100.00 | 5,170.00 | 5,170.00 | 253,542 |
| 2025-07-18 | 5,100.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 30,477 |
| 2025-07-17 | 5,080.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 37,314 |
| 2025-07-16 | 5,110.00 | 5,190.00 | 5,010.00 | 5,110.00 | 5,110.00 | 23,944 |
| 2025-07-15 | 5,150.00 | 5,190.00 | 5,090.00 | 5,150.00 | 5,150.00 | 29,872 |
| 2025-07-14 | 5,230.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,190.00 | 39,836 |
| 2025-07-11 | 5,260.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 41,028 |
| 2025-07-10 | 5,370.00 | 5,370.00 | 5,200.00 | 5,260.00 | 5,260.00 | 66,066 |
| 2025-07-09 | 5,310.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 76,195 |
| 2025-07-08 | 5,200.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,250.00 | 68,890 |
| 2025-07-07 | 5,070.00 | 5,340.00 | 5,050.00 | 5,090.00 | 5,090.00 | 107,729 |
| 2025-07-04 | 5,180.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 38,875 |
| 2025-07-03 | 5,150.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,160.00 | 64,638 |
| 2025-07-02 | 5,040.00 | 5,140.00 | 4,935.00 | 5,100.00 | 5,100.00 | 72,385 |
| 2025-07-01 | 4,980.00 | 5,160.00 | 4,980.00 | 5,100.00 | 5,100.00 | 49,188 |
| 2025-06-30 | 5,050.00 | 5,170.00 | 4,960.00 | 5,020.00 | 5,020.00 | 47,281 |
| 2025-06-27 | 5,140.00 | 5,340.00 | 5,020.00 | 5,050.00 | 5,050.00 | 85,020 |
| 2025-06-26 | 5,310.00 | 5,320.00 | 5,130.00 | 5,140.00 | 5,140.00 | 85,430 |
| 2025-06-25 | 5,350.00 | 5,380.00 | 5,190.00 | 5,210.00 | 5,210.00 | 78,472 |
| 2025-06-24 | 5,310.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 132,925 |
| 2025-06-23 | 5,460.00 | 5,460.00 | 5,240.00 | 5,280.00 | 5,280.00 | 98,057 |
| 2025-06-20 | 5,420.00 | 5,570.00 | 5,280.00 | 5,520.00 | 5,520.00 | 92,800 |
| 2025-06-19 | 5,610.00 | 5,610.00 | 5,300.00 | 5,420.00 | 5,420.00 | 146,568 |
| 2025-06-18 | 5,340.00 | 5,650.00 | 5,230.00 | 5,610.00 | 5,610.00 | 279,995 |
| 2025-06-17 | 5,340.00 | 5,400.00 | 5,180.00 | 5,340.00 | 5,340.00 | 77,761 |
| 2025-06-16 | 5,130.00 | 5,540.00 | 5,090.00 | 5,330.00 | 5,330.00 | 276,051 |
| 2025-06-13 | 5,320.00 | 5,420.00 | 5,120.00 | 5,170.00 | 5,170.00 | 155,295 |
| 2025-06-12 | 5,450.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 111,104 |
| 2025-06-11 | 5,570.00 | 5,600.00 | 5,400.00 | 5,460.00 | 5,460.00 | 130,093 |
| 2025-06-10 | 5,860.00 | 5,860.00 | 5,510.00 | 5,530.00 | 5,530.00 | 222,929 |
| 2025-06-09 | 5,800.00 | 5,910.00 | 5,600.00 | 5,800.00 | 5,800.00 | 258,856 |
| 2025-06-05 | 5,900.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | 247,080 |
| 2025-06-04 | 5,640.00 | 6,130.00 | 5,520.00 | 5,900.00 | 5,900.00 | 845,419 |
| 2025-06-02 | 5,450.00 | 5,630.00 | 5,390.00 | 5,580.00 | 5,580.00 | 173,086 |
| 2025-05-30 | 5,670.00 | 5,720.00 | 5,440.00 | 5,450.00 | 5,450.00 | 298,183 |
| 2025-05-29 | 5,620.00 | 6,000.00 | 5,510.00 | 5,730.00 | 5,730.00 | 596,195 |
| 2025-05-28 | 5,810.00 | 6,050.00 | 5,580.00 | 5,620.00 | 5,620.00 | 966,666 |
| 2025-05-27 | 5,850.00 | 6,000.00 | 5,600.00 | 5,710.00 | 5,710.00 | 515,477 |
| 2025-05-26 | 5,900.00 | 6,480.00 | 5,820.00 | 5,880.00 | 5,880.00 | 2,718,595 |
| 2025-05-23 | 6,180.00 | 6,190.00 | 5,760.00 | 5,950.00 | 5,950.00 | 739,159 |
| 2025-05-22 | 6,310.00 | 6,510.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1,679,408 |
| 2025-05-21 | 5,630.00 | 7,030.00 | 5,630.00 | 6,300.00 | 6,300.00 | 17,236,461 |
| 2025-05-20 | 5,580.00 | 5,940.00 | 5,490.00 | 5,600.00 | 5,600.00 | 1,766,076 |
| 2025-05-19 | 5,190.00 | 5,940.00 | 5,100.00 | 5,460.00 | 5,460.00 | 3,733,870 |
| 2025-05-16 | 5,630.00 | 6,330.00 | 5,160.00 | 5,190.00 | 5,190.00 | 5,721,812 |
| 2025-05-15 | 5,540.00 | 5,720.00 | 5,430.00 | 5,720.00 | 5,720.00 | 830,821 |
| 2025-05-14 | 5,590.00 | 5,740.00 | 5,400.00 | 5,630.00 | 5,630.00 | 1,693,533 |
| 2025-05-13 | 4,770.00 | 6,070.00 | 4,690.00 | 5,620.00 | 5,620.00 | 13,189,560 |
| 2025-05-12 | 4,660.00 | 4,770.00 | 4,600.00 | 4,705.00 | 4,705.00 | 144,219 |
| 2025-05-09 | 4,635.00 | 4,755.00 | 4,595.00 | 4,615.00 | 4,615.00 | 134,530 |
| 2025-05-08 | 4,475.00 | 5,180.00 | 4,475.00 | 4,610.00 | 4,610.00 | 1,977,845 |
| 2025-05-07 | 4,410.00 | 4,495.00 | 4,370.00 | 4,465.00 | 4,465.00 | 63,303 |
| 2025-05-02 | 4,510.00 | 4,640.00 | 4,420.00 | 4,450.00 | 4,450.00 | 63,584 |
| 2025-04-30 | 4,435.00 | 4,520.00 | 4,405.00 | 4,430.00 | 4,430.00 | 128,260 |
| 2025-04-29 | 4,380.00 | 5,260.00 | 4,335.00 | 4,505.00 | 4,505.00 | 1,940,041 |
| 2025-04-28 | 4,470.00 | 4,565.00 | 4,375.00 | 4,380.00 | 4,380.00 | 44,940 |
| 2025-04-25 | 4,495.00 | 4,650.00 | 4,495.00 | 4,510.00 | 4,510.00 | 48,790 |
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.