K3I.Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,550.00 | 6,100.00 | 5,460.00 | 5,670.00 | 5,670.00 | 225,499 |
| 2024-10-25 | 5,650.00 | 5,660.00 | 5,470.00 | 5,500.00 | 5,500.00 | 55,194 |
| 2024-10-24 | 5,720.00 | 5,720.00 | 5,520.00 | 5,590.00 | 5,590.00 | 66,804 |
| 2024-10-23 | 5,660.00 | 5,730.00 | 5,540.00 | 5,700.00 | 5,700.00 | 75,412 |
| 2024-10-22 | 6,000.00 | 6,000.00 | 5,650.00 | 5,680.00 | 5,680.00 | 121,107 |
| 2024-10-21 | 6,010.00 | 6,120.00 | 5,930.00 | 5,940.00 | 5,940.00 | 84,315 |
| 2024-10-18 | 6,330.00 | 6,420.00 | 6,000.00 | 6,080.00 | 6,080.00 | 216,108 |
| 2024-10-17 | 6,320.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 79,228 |
| 2024-10-16 | 6,470.00 | 6,500.00 | 6,290.00 | 6,400.00 | 6,400.00 | 119,634 |
| 2024-10-15 | 6,610.00 | 6,720.00 | 6,510.00 | 6,570.00 | 6,570.00 | 80,547 |
| 2024-10-14 | 6,510.00 | 6,890.00 | 6,440.00 | 6,610.00 | 6,610.00 | 164,683 |
| 2024-10-11 | 6,730.00 | 6,760.00 | 6,460.00 | 6,480.00 | 6,480.00 | 155,724 |
| 2024-10-10 | 6,790.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 48,679 |
| 2024-10-08 | 6,860.00 | 6,940.00 | 6,720.00 | 6,740.00 | 6,740.00 | 93,557 |
| 2024-10-07 | 6,950.00 | 6,970.00 | 6,800.00 | 6,900.00 | 6,900.00 | 78,169 |
| 2024-10-04 | 6,730.00 | 6,950.00 | 6,730.00 | 6,850.00 | 6,850.00 | 127,951 |
| 2024-10-02 | 6,930.00 | 7,000.00 | 6,700.00 | 6,710.00 | 6,710.00 | 218,122 |
| 2024-09-30 | 7,150.00 | 7,400.00 | 7,050.00 | 7,050.00 | 7,050.00 | 263,853 |
| 2024-09-27 | 7,050.00 | 7,910.00 | 7,040.00 | 7,220.00 | 7,220.00 | 2,101,727 |
| 2024-09-26 | 6,970.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | 167,071 |
| 2024-09-25 | 6,940.00 | 7,120.00 | 6,830.00 | 6,860.00 | 6,860.00 | 125,033 |
| 2024-09-24 | 6,750.00 | 7,060.00 | 6,750.00 | 6,940.00 | 6,940.00 | 158,269 |
| 2024-09-23 | 7,070.00 | 7,070.00 | 6,700.00 | 6,740.00 | 6,740.00 | 241,949 |
| 2024-09-20 | 7,000.00 | 7,240.00 | 6,980.00 | 7,070.00 | 7,070.00 | 321,879 |
| 2024-09-19 | 7,440.00 | 7,540.00 | 7,000.00 | 7,150.00 | 7,150.00 | 206,091 |
| 2024-09-13 | 7,470.00 | 7,870.00 | 7,420.00 | 7,500.00 | 7,500.00 | 245,609 |
| 2024-09-12 | 7,460.00 | 7,500.00 | 7,360.00 | 7,430.00 | 7,430.00 | 129,450 |
| 2024-09-11 | 7,640.00 | 7,750.00 | 7,270.00 | 7,320.00 | 7,320.00 | 173,765 |
| 2024-09-10 | 8,060.00 | 8,190.00 | 7,560.00 | 7,640.00 | 7,640.00 | 353,674 |
| 2024-09-09 | 7,830.00 | 8,060.00 | 7,700.00 | 7,990.00 | 7,990.00 | 235,277 |
| 2024-09-06 | 8,500.00 | 9,060.00 | 8,100.00 | 8,130.00 | 8,130.00 | 933,732 |
| 2024-09-05 | 8,800.00 | 9,090.00 | 8,060.00 | 8,270.00 | 8,270.00 | 478,544 |
| 2024-09-04 | 9,060.00 | 9,200.00 | 8,660.00 | 8,660.00 | 8,660.00 | 500,728 |
| 2024-09-03 | 9,640.00 | 9,690.00 | 9,360.00 | 9,450.00 | 9,450.00 | 592,746 |
| 2024-09-02 | 9,580.00 | 10,100.00 | 9,470.00 | 9,760.00 | 9,760.00 | 2,617,898 |
| 2024-08-30 | 9,170.00 | 9,490.00 | 8,990.00 | 9,180.00 | 9,180.00 | 1,229,602 |
| 2024-08-29 | 8,990.00 | 9,570.00 | 8,860.00 | 9,020.00 | 9,020.00 | 1,017,990 |
| 2024-08-28 | 9,140.00 | 9,990.00 | 8,940.00 | 9,000.00 | 9,000.00 | 2,215,024 |
| 2024-08-27 | 8,820.00 | 9,460.00 | 8,820.00 | 9,160.00 | 9,160.00 | 975,534 |
| 2024-08-26 | 9,290.00 | 9,590.00 | 8,840.00 | 8,900.00 | 8,900.00 | 1,069,565 |
| 2024-08-23 | 9,590.00 | 9,750.00 | 8,930.00 | 9,070.00 | 9,070.00 | 881,007 |
| 2024-08-22 | 9,630.00 | 10,590.00 | 9,470.00 | 9,470.00 | 9,470.00 | 2,841,776 |
| 2024-08-21 | 10,390.00 | 10,550.00 | 9,530.00 | 9,780.00 | 9,780.00 | 3,230,139 |
| 2024-08-20 | 15,800.00 | 15,950.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,174,650 |
← NewerPage 9 of 9 · 524 trading days
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.