K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,230.00 | 5,270.00 | 4,800.00 | 4,820.00 | 4,820.00 | 245,280 |
| 2025-01-22 | 5,350.00 | 5,430.00 | 5,230.00 | 5,320.00 | 5,320.00 | 48,570 |
| 2025-01-21 | 5,550.00 | 5,620.00 | 5,310.00 | 5,340.00 | 5,340.00 | 141,204 |
| 2025-01-20 | 5,290.00 | 5,610.00 | 5,180.00 | 5,540.00 | 5,540.00 | 190,612 |
| 2025-01-17 | 5,310.00 | 5,360.00 | 5,160.00 | 5,240.00 | 5,240.00 | 59,030 |
| 2025-01-16 | 5,270.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 59,224 |
| 2025-01-15 | 5,310.00 | 5,340.00 | 5,130.00 | 5,230.00 | 5,230.00 | 81,284 |
| 2025-01-14 | 5,280.00 | 5,370.00 | 5,190.00 | 5,300.00 | 5,300.00 | 53,971 |
| 2025-01-13 | 5,410.00 | 5,490.00 | 5,280.00 | 5,300.00 | 5,300.00 | 98,770 |
| 2025-01-10 | 5,630.00 | 5,680.00 | 5,490.00 | 5,490.00 | 5,490.00 | 92,939 |
| 2025-01-09 | 5,740.00 | 5,740.00 | 5,450.00 | 5,620.00 | 5,620.00 | 203,449 |
| 2025-01-08 | 5,800.00 | 5,870.00 | 5,690.00 | 5,740.00 | 5,740.00 | 265,647 |
| 2025-01-07 | 5,480.00 | 5,990.00 | 5,450.00 | 5,990.00 | 5,990.00 | 739,826 |
| 2025-01-06 | 5,420.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 90,601 |
| 2025-01-03 | 5,470.00 | 5,520.00 | 5,340.00 | 5,400.00 | 5,400.00 | 121,160 |
| 2025-01-02 | 5,240.00 | 5,450.00 | 5,240.00 | 5,380.00 | 5,380.00 | 104,519 |
| 2024-12-30 | 5,140.00 | 5,270.00 | 5,040.00 | 5,210.00 | 5,210.00 | 73,401 |
| 2024-12-27 | 5,140.00 | 5,290.00 | 4,995.00 | 5,140.00 | 5,140.00 | 113,597 |
| 2024-12-26 | 5,300.00 | 5,500.00 | 5,160.00 | 5,230.00 | 5,230.00 | 187,004 |
| 2024-12-24 | 4,930.00 | 5,580.00 | 4,860.00 | 5,350.00 | 5,350.00 | 596,914 |
| 2024-12-23 | 4,960.00 | 5,040.00 | 4,865.00 | 4,930.00 | 4,930.00 | 69,494 |
| 2024-12-20 | 5,250.00 | 5,290.00 | 4,860.00 | 4,860.00 | 4,860.00 | 205,555 |
| 2024-12-19 | 5,520.00 | 5,690.00 | 5,300.00 | 5,300.00 | 5,300.00 | 630,107 |
| 2024-12-18 | 4,920.00 | 5,490.00 | 4,905.00 | 5,290.00 | 5,290.00 | 675,421 |
| 2024-12-17 | 4,880.00 | 4,970.00 | 4,855.00 | 4,910.00 | 4,910.00 | 69,337 |
| 2024-12-16 | 4,915.00 | 4,925.00 | 4,835.00 | 4,905.00 | 4,905.00 | 69,140 |
| 2024-12-13 | 5,140.00 | 5,560.00 | 4,855.00 | 4,855.00 | 4,855.00 | 688,523 |
| 2024-12-12 | 4,720.00 | 4,820.00 | 4,650.00 | 4,685.00 | 4,685.00 | 42,748 |
| 2024-12-11 | 4,510.00 | 4,750.00 | 4,435.00 | 4,735.00 | 4,735.00 | 64,716 |
| 2024-12-10 | 4,200.00 | 4,490.00 | 4,200.00 | 4,435.00 | 4,435.00 | 86,778 |
| 2024-12-09 | 4,450.00 | 4,450.00 | 4,180.00 | 4,205.00 | 4,205.00 | 110,410 |
| 2024-12-06 | 4,725.00 | 4,845.00 | 4,455.00 | 4,600.00 | 4,600.00 | 94,522 |
| 2024-12-05 | 4,825.00 | 4,890.00 | 4,685.00 | 4,820.00 | 4,820.00 | 60,770 |
| 2024-12-04 | 4,905.00 | 5,010.00 | 4,720.00 | 4,825.00 | 4,825.00 | 115,150 |
| 2024-12-03 | 4,950.00 | 5,100.00 | 4,910.00 | 5,010.00 | 5,010.00 | 116,793 |
| 2024-12-02 | 5,060.00 | 5,160.00 | 4,870.00 | 4,880.00 | 4,880.00 | 107,632 |
| 2024-11-29 | 5,280.00 | 5,520.00 | 4,985.00 | 5,060.00 | 5,060.00 | 424,056 |
| 2024-11-28 | 5,160.00 | 5,430.00 | 5,120.00 | 5,300.00 | 5,300.00 | 171,152 |
| 2024-11-27 | 5,050.00 | 5,320.00 | 4,910.00 | 5,150.00 | 5,150.00 | 120,091 |
| 2024-11-26 | 4,945.00 | 5,120.00 | 4,910.00 | 5,000.00 | 5,000.00 | 63,699 |
| 2024-11-25 | 4,880.00 | 5,000.00 | 4,860.00 | 4,920.00 | 4,920.00 | 51,177 |
| 2024-11-22 | 4,895.00 | 5,040.00 | 4,875.00 | 4,885.00 | 4,885.00 | 43,488 |
| 2024-11-21 | 4,930.00 | 4,965.00 | 4,870.00 | 4,905.00 | 4,905.00 | 64,704 |
| 2024-11-20 | 5,060.00 | 5,110.00 | 4,885.00 | 4,910.00 | 4,910.00 | 78,595 |
| 2024-11-19 | 4,930.00 | 5,400.00 | 4,830.00 | 5,130.00 | 5,130.00 | 175,532 |
| 2024-11-18 | 4,855.00 | 5,070.00 | 4,855.00 | 4,965.00 | 4,965.00 | 57,909 |
| 2024-11-15 | 5,110.00 | 5,110.00 | 4,825.00 | 4,935.00 | 4,935.00 | 102,503 |
| 2024-11-14 | 5,050.00 | 5,210.00 | 4,975.00 | 5,070.00 | 5,070.00 | 52,125 |
| 2024-11-13 | 5,100.00 | 5,290.00 | 5,030.00 | 5,050.00 | 5,050.00 | 67,997 |
| 2024-11-12 | 5,320.00 | 5,440.00 | 5,160.00 | 5,200.00 | 5,200.00 | 81,948 |
| 2024-11-11 | 5,560.00 | 5,590.00 | 5,330.00 | 5,360.00 | 5,360.00 | 54,010 |
| 2024-11-08 | 5,510.00 | 5,720.00 | 5,500.00 | 5,560.00 | 5,560.00 | 37,811 |
| 2024-11-07 | 5,650.00 | 5,650.00 | 5,410.00 | 5,490.00 | 5,490.00 | 46,935 |
| 2024-11-06 | 5,670.00 | 5,730.00 | 5,510.00 | 5,610.00 | 5,610.00 | 41,629 |
| 2024-11-05 | 5,620.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,700.00 | 49,674 |
| 2024-11-04 | 5,360.00 | 5,720.00 | 5,360.00 | 5,570.00 | 5,570.00 | 92,033 |
| 2024-11-01 | 5,600.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,400.00 | 91,458 |
| 2024-10-31 | 5,580.00 | 5,670.00 | 5,460.00 | 5,620.00 | 5,620.00 | 40,317 |
| 2024-10-30 | 5,730.00 | 5,790.00 | 5,510.00 | 5,620.00 | 5,620.00 | 48,719 |
| 2024-10-29 | 5,650.00 | 5,820.00 | 5,620.00 | 5,680.00 | 5,680.00 | 69,525 |
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.