Kumkang Kind Co., Ltd. (KRX:014285)
South Korea
· Delayed Price · Currency is KRW 11,690
+1,040 (9.77%)
At close: Dec 5, 2025
Kumkang Kind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,210.00 | 12,470.00 | 11,450.00 | 11,690.00 | 11,690.00 | 9.77% | 65,788 |
| Dec 4, 2025 | 10,170.00 | 10,850.00 | 10,170.00 | 10,650.00 | 10,650.00 | -1.84% | 31,385 |
| Dec 3, 2025 | 11,860.00 | 12,600.00 | 10,850.00 | 10,850.00 | 10,850.00 | -11.79% | 41,874 |
| Dec 2, 2025 | 11,410.00 | 12,300.00 | 11,410.00 | 12,300.00 | 12,300.00 | 6.96% | 41,491 |
| Dec 1, 2025 | 11,020.00 | 11,790.00 | 10,810.00 | 11,500.00 | 11,500.00 | 1.86% | 47,487 |
| Nov 28, 2025 | 10,930.00 | 11,390.00 | 10,450.00 | 11,290.00 | 11,290.00 | 12.12% | 72,205 |
| Nov 27, 2025 | 9,400.00 | 11,180.00 | 9,050.00 | 10,070.00 | 10,070.00 | 5.56% | 64,880 |
| Nov 26, 2025 | 8,800.00 | 11,020.00 | 8,800.00 | 9,540.00 | 9,540.00 | 12.50% | 110,666 |
| Nov 25, 2025 | 8,530.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,480.00 | -4.50% | 42,261 |
| Nov 24, 2025 | 8,450.00 | 10,270.00 | 8,050.00 | 8,880.00 | 8,880.00 | 11.98% | 119,178 |
| Nov 21, 2025 | 7,980.00 | 8,140.00 | 7,760.00 | 7,930.00 | 7,930.00 | 1.80% | 11,826 |
| Nov 20, 2025 | 8,050.00 | 8,050.00 | 7,730.00 | 7,790.00 | 7,790.00 | - | 12,782 |
| Nov 19, 2025 | 8,020.00 | 8,020.00 | 7,610.00 | 7,790.00 | 7,790.00 | -5.00% | 18,932 |
| Nov 18, 2025 | 7,880.00 | 8,300.00 | 7,780.00 | 8,200.00 | 8,200.00 | 6.08% | 29,574 |
| Nov 17, 2025 | 7,690.00 | 7,850.00 | 7,690.00 | 7,730.00 | 7,730.00 | -4.57% | 25,538 |
| Nov 14, 2025 | 7,230.00 | 8,970.00 | 7,230.00 | 8,100.00 | 8,100.00 | 11.72% | 106,078 |
| Nov 13, 2025 | 7,220.00 | 7,370.00 | 7,220.00 | 7,250.00 | 7,250.00 | -0.82% | 2,714 |
| Nov 12, 2025 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,310.00 | - | 8,820 |
| Nov 11, 2025 | 7,330.00 | 7,330.00 | 7,240.00 | 7,310.00 | 7,310.00 | -1.08% | 4,006 |
| Nov 10, 2025 | 7,160.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.35% | 3,719 |
| Nov 7, 2025 | 7,330.00 | 7,330.00 | 7,140.00 | 7,220.00 | 7,220.00 | -1.50% | 8,518 |
| Nov 6, 2025 | 7,350.00 | 7,360.00 | 7,270.00 | 7,330.00 | 7,330.00 | 0.14% | 3,813 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,230.00 | 7,320.00 | 7,320.00 | -2.92% | 15,892 |
| Nov 4, 2025 | 7,470.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.40% | 7,439 |
| Nov 3, 2025 | 7,610.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,570.00 | -2.82% | 16,063 |
| Oct 31, 2025 | 7,820.00 | 7,890.00 | 7,620.00 | 7,790.00 | 7,790.00 | -2.14% | 22,372 |
| Oct 30, 2025 | 8,000.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,960.00 | -1.49% | 18,056 |
| Oct 29, 2025 | 8,280.00 | 8,280.00 | 8,000.00 | 8,080.00 | 8,080.00 | -2.88% | 17,714 |
| Oct 28, 2025 | 8,310.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,320.00 | -1.07% | 21,238 |
| Oct 27, 2025 | 7,860.00 | 8,500.00 | 7,860.00 | 8,410.00 | 8,410.00 | 3.83% | 45,027 |
| Oct 24, 2025 | 7,700.00 | 8,160.00 | 7,700.00 | 8,100.00 | 8,100.00 | 3.18% | 39,091 |
| Oct 23, 2025 | 7,850.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,850.00 | -4.27% | 47,927 |
| Oct 22, 2025 | 8,950.00 | 8,950.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.61% | 125,956 |
| Oct 21, 2025 | 8,520.00 | 8,520.00 | 8,010.00 | 8,150.00 | 8,150.00 | -7.39% | 201,379 |
| Oct 20, 2025 | 12,200.00 | 12,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.28% | 476,302 |
| Oct 17, 2025 | 8,800.00 | 9,390.00 | 8,800.00 | 9,390.00 | 9,390.00 | 29.88% | 42,133 |
| Oct 16, 2025 | 7,410.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,230.00 | -2.56% | 5,235 |
| Oct 15, 2025 | 7,390.00 | 7,730.00 | 7,260.00 | 7,420.00 | 7,420.00 | 0.41% | 2,472 |
| Oct 14, 2025 | 7,390.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,390.00 | 1.51% | 682 |
| Oct 13, 2025 | 7,050.00 | 7,300.00 | 7,050.00 | 7,280.00 | 7,280.00 | 1.39% | 3,631 |
| Oct 10, 2025 | 7,260.00 | 7,260.00 | 7,000.00 | 7,180.00 | 7,180.00 | -1.10% | 6,315 |
| Oct 2, 2025 | 7,430.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.29% | 3,954 |
| Oct 1, 2025 | 7,800.00 | 7,800.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.49% | 23,429 |
| Sep 30, 2025 | 8,840.00 | 8,840.00 | 7,620.00 | 7,620.00 | 7,620.00 | -13.80% | 57,602 |
| Sep 29, 2025 | 6,800.00 | 8,840.00 | 6,800.00 | 8,840.00 | 8,840.00 | 30.00% | 76,239 |
| Sep 26, 2025 | 6,900.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | -2.02% | 516 |
| Sep 25, 2025 | 7,050.00 | 7,050.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.29% | 5 |
| Sep 24, 2025 | 6,950.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.72% | 59 |
| Sep 23, 2025 | 6,700.00 | 6,970.00 | 6,660.00 | 6,970.00 | 6,970.00 | 4.03% | 890 |
| Sep 22, 2025 | 6,970.00 | 6,970.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.76% | 1,087 |