K3I.Co.,Ltd. (KOSDAQ:431190)
South Korea
· Delayed Price · Currency is KRW 5,620.00
-200.00 (-3.44%)
At close: Dec 5, 2025
K3I.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,820.00 | 5,900.00 | 5,570.00 | 5,620.00 | 5,620.00 | -3.44% | 420,030 |
| Dec 4, 2025 | 5,900.00 | 6,000.00 | 5,550.00 | 5,820.00 | 5,820.00 | 0.87% | 1,112,880 |
| Dec 3, 2025 | 4,975.00 | 6,390.00 | 4,890.00 | 5,770.00 | 5,770.00 | 17.28% | 5,940,548 |
| Dec 2, 2025 | 4,960.00 | 5,010.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.41% | 143,442 |
| Dec 1, 2025 | 4,900.00 | 5,110.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.20% | 244,162 |
| Nov 28, 2025 | 4,730.00 | 5,100.00 | 4,710.00 | 4,890.00 | 4,890.00 | 3.38% | 414,990 |
| Nov 27, 2025 | 4,705.00 | 5,030.00 | 4,610.00 | 4,730.00 | 4,730.00 | 0.85% | 554,394 |
| Nov 26, 2025 | 4,740.00 | 5,040.00 | 4,610.00 | 4,690.00 | 4,690.00 | 0.11% | 443,851 |
| Nov 25, 2025 | 4,895.00 | 4,970.00 | 4,640.00 | 4,685.00 | 4,685.00 | -3.40% | 214,394 |
| Nov 24, 2025 | 5,060.00 | 5,060.00 | 4,740.00 | 4,850.00 | 4,850.00 | -4.15% | 195,150 |
| Nov 21, 2025 | 5,100.00 | 5,100.00 | 4,880.00 | 5,060.00 | 5,060.00 | -4.89% | 317,690 |
| Nov 20, 2025 | 5,250.00 | 5,450.00 | 5,250.00 | 5,320.00 | 5,320.00 | 2.50% | 262,886 |
| Nov 19, 2025 | 5,400.00 | 5,590.00 | 5,180.00 | 5,190.00 | 5,190.00 | -1.70% | 724,350 |
| Nov 18, 2025 | 5,860.00 | 5,880.00 | 5,190.00 | 5,280.00 | 5,280.00 | -11.71% | 795,740 |
| Nov 17, 2025 | 6,390.00 | 6,390.00 | 5,790.00 | 5,980.00 | 5,980.00 | -5.08% | 606,205 |
| Nov 14, 2025 | 5,980.00 | 6,650.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1.94% | 1,688,729 |
| Nov 13, 2025 | 6,500.00 | 6,550.00 | 6,090.00 | 6,180.00 | 6,180.00 | -5.65% | 730,907 |
| Nov 12, 2025 | 6,420.00 | 7,350.00 | 6,270.00 | 6,550.00 | 6,550.00 | 5.14% | 5,137,825 |
| Nov 11, 2025 | 6,720.00 | 6,830.00 | 6,150.00 | 6,230.00 | 6,230.00 | -4.01% | 1,584,275 |
| Nov 10, 2025 | 6,620.00 | 7,450.00 | 6,410.00 | 6,490.00 | 6,490.00 | 2.20% | 6,257,724 |
| Nov 7, 2025 | 6,090.00 | 7,280.00 | 5,380.00 | 6,350.00 | 6,350.00 | 11.80% | 19,847,520 |
| Nov 6, 2025 | 4,375.00 | 5,680.00 | 4,375.00 | 5,680.00 | 5,680.00 | 29.83% | 3,637,106 |
| Nov 5, 2025 | 4,515.00 | 4,540.00 | 4,195.00 | 4,375.00 | 4,375.00 | -2.99% | 114,609 |
| Nov 4, 2025 | 4,690.00 | 4,690.00 | 4,510.00 | 4,510.00 | 4,510.00 | -3.74% | 89,463 |
| Nov 3, 2025 | 4,780.00 | 4,865.00 | 4,675.00 | 4,685.00 | 4,685.00 | -1.99% | 79,496 |
| Oct 31, 2025 | 4,590.00 | 4,950.00 | 4,585.00 | 4,780.00 | 4,780.00 | 4.14% | 131,541 |
| Oct 30, 2025 | 4,685.00 | 5,000.00 | 4,590.00 | 4,590.00 | 4,590.00 | -2.03% | 149,438 |
| Oct 29, 2025 | 4,835.00 | 4,835.00 | 4,675.00 | 4,685.00 | 4,685.00 | -3.10% | 108,671 |
| Oct 28, 2025 | 4,815.00 | 4,880.00 | 4,770.00 | 4,835.00 | 4,835.00 | 0.42% | 57,409 |
| Oct 27, 2025 | 4,825.00 | 4,875.00 | 4,755.00 | 4,815.00 | 4,815.00 | 0.21% | 54,926 |
| Oct 24, 2025 | 4,940.00 | 4,940.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.93% | 63,843 |
| Oct 23, 2025 | 5,060.00 | 5,060.00 | 4,800.00 | 4,850.00 | 4,850.00 | -4.90% | 190,518 |
| Oct 22, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 5,100.00 | -3.95% | 96,929 |
| Oct 21, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.19% | 95,890 |
| Oct 20, 2025 | 5,030.00 | 5,320.00 | 5,030.00 | 5,300.00 | 5,300.00 | 6.11% | 143,423 |
| Oct 17, 2025 | 5,180.00 | 5,210.00 | 4,975.00 | 4,995.00 | 4,995.00 | -4.31% | 213,083 |
| Oct 16, 2025 | 5,400.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.33% | 131,666 |
| Oct 15, 2025 | 5,210.00 | 5,410.00 | 5,210.00 | 5,400.00 | 5,400.00 | 3.65% | 187,692 |
| Oct 14, 2025 | 5,370.00 | 5,590.00 | 5,130.00 | 5,210.00 | 5,210.00 | -2.07% | 554,787 |
| Oct 13, 2025 | 5,150.00 | 5,420.00 | 5,110.00 | 5,320.00 | 5,320.00 | 0.38% | 116,930 |
| Oct 10, 2025 | 5,150.00 | 5,425.00 | 5,060.00 | 5,300.00 | 5,300.00 | 2.71% | 205,573 |
| Oct 2, 2025 | 5,090.00 | 5,230.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1.57% | 104,637 |
| Oct 1, 2025 | 5,230.00 | 5,300.00 | 5,070.00 | 5,080.00 | 5,080.00 | -3.42% | 175,677 |
| Sep 30, 2025 | 5,600.00 | 5,630.00 | 5,250.00 | 5,260.00 | 5,260.00 | -3.66% | 272,788 |
| Sep 29, 2025 | 5,300.00 | 5,770.00 | 5,300.00 | 5,460.00 | 5,460.00 | 2.63% | 778,516 |
| Sep 26, 2025 | 5,290.00 | 5,590.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.19% | 480,293 |
| Sep 25, 2025 | 5,450.00 | 5,520.00 | 5,270.00 | 5,310.00 | 5,310.00 | -3.45% | 385,119 |
| Sep 24, 2025 | 4,900.00 | 6,130.00 | 4,900.00 | 5,500.00 | 5,500.00 | 12.47% | 4,629,075 |
| Sep 23, 2025 | 5,150.00 | 5,190.00 | 4,890.00 | 4,890.00 | 4,890.00 | -3.93% | 130,680 |
| Sep 22, 2025 | 5,050.00 | 5,290.00 | 4,985.00 | 5,090.00 | 5,090.00 | 0.79% | 338,782 |