K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,570.00 | 4,620.00 | 4,475.00 | 4,495.00 | 4,495.00 | 94,561 |
| 2025-04-23 | 4,475.00 | 5,030.00 | 4,425.00 | 4,605.00 | 4,605.00 | 818,813 |
| 2025-04-22 | 4,370.00 | 4,550.00 | 4,370.00 | 4,405.00 | 4,405.00 | 34,717 |
| 2025-04-21 | 4,340.00 | 4,495.00 | 4,340.00 | 4,410.00 | 4,410.00 | 28,341 |
| 2025-04-18 | 4,480.00 | 4,570.00 | 4,310.00 | 4,375.00 | 4,375.00 | 57,938 |
| 2025-04-17 | 4,330.00 | 4,440.00 | 4,330.00 | 4,370.00 | 4,370.00 | 26,386 |
| 2025-04-16 | 4,395.00 | 4,400.00 | 4,290.00 | 4,380.00 | 4,380.00 | 15,277 |
| 2025-04-15 | 4,360.00 | 4,455.00 | 4,280.00 | 4,375.00 | 4,375.00 | 25,718 |
| 2025-04-14 | 4,230.00 | 4,425.00 | 4,230.00 | 4,390.00 | 4,390.00 | 40,227 |
| 2025-04-11 | 4,090.00 | 4,350.00 | 4,060.00 | 4,270.00 | 4,270.00 | 28,540 |
| 2025-04-10 | 3,940.00 | 4,170.00 | 3,940.00 | 4,130.00 | 4,130.00 | 43,261 |
| 2025-04-09 | 3,925.00 | 4,005.00 | 3,755.00 | 3,835.00 | 3,835.00 | 63,962 |
| 2025-04-08 | 3,950.00 | 4,300.00 | 3,900.00 | 3,910.00 | 3,910.00 | 53,883 |
| 2025-04-07 | 4,090.00 | 4,150.00 | 3,895.00 | 3,925.00 | 3,925.00 | 46,030 |
| 2025-04-04 | 4,100.00 | 4,240.00 | 4,050.00 | 4,200.00 | 4,200.00 | 27,607 |
| 2025-04-03 | 4,230.00 | 4,290.00 | 4,130.00 | 4,170.00 | 4,170.00 | 51,648 |
| 2025-04-02 | 4,150.00 | 4,770.00 | 4,090.00 | 4,255.00 | 4,255.00 | 587,762 |
| 2025-04-01 | 4,050.00 | 4,255.00 | 4,050.00 | 4,145.00 | 4,145.00 | 14,382 |
| 2025-03-31 | 4,105.00 | 4,280.00 | 4,050.00 | 4,050.00 | 4,050.00 | 18,656 |
| 2025-03-28 | 4,275.00 | 4,370.00 | 4,180.00 | 4,200.00 | 4,200.00 | 12,834 |
| 2025-03-27 | 4,360.00 | 4,415.00 | 4,155.00 | 4,275.00 | 4,275.00 | 18,799 |
| 2025-03-26 | 4,305.00 | 4,415.00 | 4,300.00 | 4,355.00 | 4,355.00 | 14,930 |
| 2025-03-25 | 4,380.00 | 4,390.00 | 4,300.00 | 4,345.00 | 4,345.00 | 12,386 |
| 2025-03-24 | 4,315.00 | 4,385.00 | 4,255.00 | 4,380.00 | 4,380.00 | 13,931 |
| 2025-03-21 | 4,360.00 | 4,430.00 | 4,280.00 | 4,290.00 | 4,290.00 | 43,784 |
| 2025-03-20 | 4,430.00 | 4,465.00 | 4,395.00 | 4,405.00 | 4,405.00 | 18,119 |
| 2025-03-19 | 4,480.00 | 4,480.00 | 4,430.00 | 4,440.00 | 4,440.00 | 20,198 |
| 2025-03-18 | 4,500.00 | 4,530.00 | 4,455.00 | 4,480.00 | 4,480.00 | 21,940 |
| 2025-03-17 | 4,520.00 | 4,525.00 | 4,420.00 | 4,500.00 | 4,500.00 | 15,232 |
| 2025-03-14 | 4,415.00 | 4,500.00 | 4,410.00 | 4,480.00 | 4,480.00 | 9,819 |
| 2025-03-13 | 4,480.00 | 4,560.00 | 4,430.00 | 4,465.00 | 4,465.00 | 22,619 |
| 2025-03-12 | 4,470.00 | 4,525.00 | 4,425.00 | 4,485.00 | 4,485.00 | 16,601 |
| 2025-03-11 | 4,350.00 | 4,425.00 | 4,315.00 | 4,425.00 | 4,425.00 | 32,145 |
| 2025-03-10 | 4,400.00 | 4,485.00 | 4,385.00 | 4,450.00 | 4,450.00 | 37,861 |
| 2025-03-07 | 4,600.00 | 4,645.00 | 4,430.00 | 4,435.00 | 4,435.00 | 89,651 |
| 2025-03-06 | 4,740.00 | 4,740.00 | 4,515.00 | 4,630.00 | 4,630.00 | 64,732 |
| 2025-03-05 | 4,615.00 | 4,700.00 | 4,535.00 | 4,620.00 | 4,620.00 | 47,037 |
| 2025-03-04 | 4,875.00 | 4,875.00 | 4,555.00 | 4,615.00 | 4,615.00 | 77,782 |
| 2025-02-28 | 4,990.00 | 5,000.00 | 4,770.00 | 4,825.00 | 4,825.00 | 91,008 |
| 2025-02-27 | 5,190.00 | 5,240.00 | 5,060.00 | 5,110.00 | 5,110.00 | 28,097 |
| 2025-02-26 | 5,160.00 | 5,230.00 | 5,130.00 | 5,160.00 | 5,160.00 | 27,917 |
| 2025-02-25 | 5,280.00 | 5,570.00 | 5,110.00 | 5,130.00 | 5,130.00 | 190,263 |
| 2025-02-24 | 5,300.00 | 5,430.00 | 5,090.00 | 5,340.00 | 5,340.00 | 94,471 |
| 2025-02-21 | 5,140.00 | 5,430.00 | 5,140.00 | 5,310.00 | 5,310.00 | 132,401 |
| 2025-02-20 | 5,370.00 | 5,370.00 | 5,140.00 | 5,140.00 | 5,140.00 | 70,611 |
| 2025-02-19 | 5,300.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 104,724 |
| 2025-02-18 | 5,100.00 | 5,390.00 | 5,090.00 | 5,290.00 | 5,290.00 | 261,528 |
| 2025-02-17 | 4,950.00 | 5,170.00 | 4,920.00 | 5,090.00 | 5,090.00 | 121,415 |
| 2025-02-14 | 5,020.00 | 5,040.00 | 4,950.00 | 4,950.00 | 4,950.00 | 66,202 |
| 2025-02-13 | 4,945.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | 79,606 |
| 2025-02-12 | 4,975.00 | 5,050.00 | 4,900.00 | 4,955.00 | 4,955.00 | 82,699 |
| 2025-02-11 | 4,905.00 | 5,050.00 | 4,830.00 | 4,950.00 | 4,950.00 | 148,942 |
| 2025-02-10 | 4,865.00 | 4,905.00 | 4,750.00 | 4,880.00 | 4,880.00 | 94,753 |
| 2025-02-07 | 4,895.00 | 4,905.00 | 4,850.00 | 4,860.00 | 4,860.00 | 92,453 |
| 2025-02-06 | 4,925.00 | 4,955.00 | 4,840.00 | 4,900.00 | 4,900.00 | 125,931 |
| 2025-02-05 | 4,725.00 | 5,690.00 | 4,725.00 | 4,900.00 | 4,900.00 | 3,245,039 |
| 2025-02-04 | 4,635.00 | 4,830.00 | 4,600.00 | 4,740.00 | 4,740.00 | 44,519 |
| 2025-02-03 | 4,705.00 | 4,865.00 | 4,610.00 | 4,655.00 | 4,655.00 | 65,269 |
| 2025-01-31 | 4,700.00 | 4,860.00 | 4,700.00 | 4,800.00 | 4,800.00 | 48,453 |
| 2025-01-24 | 4,865.00 | 4,885.00 | 4,775.00 | 4,785.00 | 4,785.00 | 41,105 |
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.