KIE CO., LTD. 009140
KRX · South Korea · Electronic Technology
KRW 19,900.00+380.00 (+1.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 19,900.00 | +1.95% | KRW 19,520.00 | KRW 20,000.00 | KRW 19,320.00 | 1.09K |
| 2026-10-01 | KRW 19,520.00 | -0.56% | KRW 19,630.00 | KRW 19,990.00 | KRW 19,310.00 | 2.77K |
| 2026-09-30 | KRW 19,630.00 | -0.56% | KRW 19,830.00 | KRW 19,990.00 | KRW 18,860.00 | 8.34K |
| 2026-09-29 | KRW 19,740.00 | -9.45% | KRW 21,750.00 | KRW 21,750.00 | KRW 19,690.00 | 16.60K |
| 2026-09-28 | KRW 21,800.00 | -1.58% | KRW 22,200.00 | KRW 22,200.00 | KRW 21,200.00 | 2.07K |
| 2026-09-23 | KRW 22,150.00 | -1.12% | KRW 22,350.00 | KRW 22,350.00 | KRW 21,550.00 | 2.95K |
| 2026-09-22 | KRW 22,400.00 | -2.82% | KRW 23,000.00 | KRW 23,000.00 | KRW 21,900.00 | 4.93K |
| 2026-09-21 | KRW 23,050.00 | +3.36% | KRW 22,300.00 | KRW 25,900.00 | KRW 21,650.00 | 9.97K |
| 2026-09-18 | KRW 22,300.00 | +1.83% | KRW 21,900.00 | KRW 22,400.00 | KRW 21,700.00 | 499 |
| 2026-09-17 | KRW 21,900.00 | -0.90% | KRW 22,400.00 | KRW 22,400.00 | KRW 21,900.00 | 2.44K |
| 2026-09-16 | KRW 22,100.00 | -0.23% | KRW 22,150.00 | KRW 22,450.00 | KRW 21,650.00 | 1.63K |
| 2026-09-15 | KRW 22,150.00 | +0.45% | KRW 22,450.00 | KRW 22,450.00 | KRW 21,150.00 | 1.97K |
| 2026-09-14 | KRW 22,050.00 | -1.34% | KRW 22,050.00 | KRW 22,150.00 | KRW 21,500.00 | 429 |
| 2026-09-11 | KRW 22,350.00 | +1.13% | KRW 22,400.00 | KRW 22,400.00 | KRW 21,950.00 | 189 |
| 2026-09-10 | KRW 22,100.00 | -1.56% | KRW 22,450.00 | KRW 22,450.00 | KRW 21,800.00 | 661 |
| 2026-09-09 | KRW 22,450.00 | +1.35% | KRW 22,150.00 | KRW 22,650.00 | KRW 21,800.00 | 792 |
| 2026-09-08 | KRW 22,150.00 | -2.21% | KRW 22,600.00 | KRW 22,650.00 | KRW 21,750.00 | 1.55K |
| 2026-09-07 | KRW 22,650.00 | +2.49% | KRW 22,450.00 | KRW 22,650.00 | KRW 22,000.00 | 754 |
| 2026-09-04 | KRW 22,100.00 | -1.12% | KRW 22,400.00 | KRW 22,550.00 | KRW 21,100.00 | 3.08K |
| 2026-09-03 | KRW 22,350.00 | -0.45% | KRW 22,150.00 | KRW 22,600.00 | KRW 21,700.00 | 1.98K |
| 2026-09-02 | KRW 22,450.00 | -0.88% | KRW 22,600.00 | KRW 22,600.00 | KRW 21,650.00 | 1.15K |
| 2026-09-01 | KRW 22,650.00 | 0.00% | KRW 22,650.00 | KRW 22,700.00 | KRW 22,150.00 | 741 |
| 2026-08-31 | KRW 22,650.00 | +2.72% | KRW 22,050.00 | KRW 22,750.00 | KRW 21,400.00 | 2.33K |
| 2026-08-28 | KRW 22,050.00 | +0.92% | KRW 21,800.00 | KRW 22,450.00 | KRW 21,750.00 | 2.59K |
| 2026-08-27 | KRW 21,850.00 | -2.46% | KRW 22,400.00 | KRW 22,800.00 | KRW 21,150.00 | 3.82K |
| 2026-08-26 | KRW 22,400.00 | +0.67% | KRW 22,350.00 | KRW 22,450.00 | KRW 21,650.00 | 2.22K |
| 2026-08-25 | KRW 22,250.00 | +2.77% | KRW 21,650.00 | KRW 22,350.00 | KRW 21,350.00 | 946 |
| 2026-08-24 | KRW 21,650.00 | -1.81% | KRW 22,000.00 | KRW 22,050.00 | KRW 21,400.00 | 1.60K |
| 2026-08-21 | KRW 22,050.00 | -2.00% | KRW 22,600.00 | KRW 22,600.00 | KRW 21,850.00 | 2.44K |
| 2026-08-20 | KRW 22,500.00 | +5.39% | KRW 21,150.00 | KRW 22,750.00 | KRW 21,150.00 | 6.28K |
| 2026-08-19 | KRW 21,350.00 | +0.47% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,850.00 | 11.25K |
| 2026-08-18 | KRW 21,250.00 | -4.71% | KRW 22,250.00 | KRW 22,250.00 | KRW 20,850.00 | 8.90K |
| 2026-08-14 | KRW 22,300.00 | -3.04% | KRW 23,000.00 | KRW 23,750.00 | KRW 21,900.00 | 5.90K |
| 2026-08-13 | KRW 23,000.00 | -0.86% | KRW 23,200.00 | KRW 24,100.00 | KRW 22,800.00 | 3.70K |
| 2026-08-12 | KRW 23,200.00 | +2.65% | KRW 22,750.00 | KRW 23,850.00 | KRW 22,350.00 | 3.76K |
| 2026-08-11 | KRW 22,600.00 | +0.22% | KRW 22,550.00 | KRW 23,450.00 | KRW 22,300.00 | 3.07K |
| 2026-08-10 | KRW 22,550.00 | +1.81% | KRW 22,150.00 | KRW 22,700.00 | KRW 21,550.00 | 2.80K |
| 2026-08-07 | KRW 22,150.00 | +1.84% | KRW 22,350.00 | KRW 22,750.00 | KRW 22,000.00 | 2.45K |
| 2026-08-06 | KRW 21,750.00 | +0.23% | KRW 21,700.00 | KRW 21,900.00 | KRW 21,100.00 | 2.46K |
| 2026-08-05 | KRW 21,700.00 | +4.33% | KRW 20,900.00 | KRW 22,000.00 | KRW 20,850.00 | 4.50K |
| 2026-08-04 | KRW 20,800.00 | +4.84% | KRW 20,200.00 | KRW 20,800.00 | KRW 19,930.00 | 5.09K |
| 2026-08-03 | KRW 19,840.00 | -1.29% | KRW 20,000.00 | KRW 20,350.00 | KRW 19,530.00 | 2.49K |
| 2026-07-31 | KRW 20,100.00 | -2.43% | KRW 20,600.00 | KRW 21,350.00 | KRW 19,500.00 | 9.88K |
| 2026-07-30 | KRW 20,600.00 | 0.00% | KRW 20,050.00 | KRW 21,400.00 | KRW 19,800.00 | 7.06K |
| 2026-07-29 | KRW 20,600.00 | -5.72% | KRW 21,500.00 | KRW 22,350.00 | KRW 20,200.00 | 10.10K |
| 2026-07-28 | KRW 21,850.00 | -1.58% | KRW 22,400.00 | KRW 22,400.00 | KRW 21,600.00 | 935 |
| 2026-07-27 | KRW 22,200.00 | +0.91% | KRW 22,000.00 | KRW 22,700.00 | KRW 21,650.00 | 1.68K |
| 2026-07-24 | KRW 22,000.00 | -1.35% | KRW 22,500.00 | KRW 22,500.00 | KRW 21,500.00 | 1.35K |
| 2026-07-23 | KRW 22,300.00 | +2.53% | KRW 22,350.00 | KRW 22,400.00 | KRW 21,500.00 | 1.86K |
| 2026-07-22 | KRW 21,750.00 | +2.11% | KRW 21,700.00 | KRW 22,500.00 | KRW 21,350.00 | 3.40K |
| 2026-07-21 | KRW 21,300.00 | +1.43% | KRW 21,050.00 | KRW 21,775.00 | KRW 20,700.00 | 1.88K |
| 2026-07-20 | KRW 21,000.00 | -0.24% | KRW 21,000.00 | KRW 21,700.00 | KRW 20,100.00 | 2.21K |
| 2026-07-16 | KRW 21,050.00 | -1.64% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,700.00 | 1.95K |
| 2026-07-15 | KRW 21,400.00 | -0.70% | KRW 21,600.00 | KRW 22,200.00 | KRW 21,200.00 | 3.39K |
| 2026-07-14 | KRW 21,550.00 | -5.07% | KRW 22,550.00 | KRW 22,550.00 | KRW 20,850.00 | 11.36K |
| 2026-07-13 | KRW 22,700.00 | -2.37% | KRW 23,500.00 | KRW 23,500.00 | KRW 21,800.00 | 4.31K |
| 2026-07-10 | KRW 23,250.00 | +4.97% | KRW 22,600.00 | KRW 23,650.00 | KRW 22,300.00 | 5.49K |
| 2026-07-09 | KRW 22,150.00 | -2.85% | KRW 22,800.00 | KRW 23,000.00 | KRW 21,700.00 | 7.20K |
| 2026-07-08 | KRW 22,800.00 | +0.66% | KRW 22,650.00 | KRW 23,450.00 | KRW 21,850.00 | 10.98K |
| 2026-07-07 | KRW 22,650.00 | -2.58% | KRW 23,250.00 | KRW 23,700.00 | KRW 22,350.00 | 3.07K |
| 2026-07-06 | KRW 23,250.00 | +1.53% | KRW 23,250.00 | KRW 23,500.00 | KRW 22,350.00 | 2.85K |
| 2026-07-03 | KRW 22,900.00 | +3.62% | KRW 22,100.00 | KRW 23,300.00 | KRW 21,950.00 | 3.75K |
| 2026-07-02 | KRW 22,100.00 | -4.54% | KRW 23,450.00 | KRW 23,450.00 | KRW 21,700.00 | 8.57K |
| 2026-07-01 | KRW 23,150.00 | +4.99% | KRW 22,050.00 | KRW 23,500.00 | KRW 22,000.00 | 4.70K |
| 2026-06-30 | KRW 22,050.00 | -1.12% | KRW 22,800.00 | KRW 22,800.00 | KRW 21,700.00 | 2.63K |
| 2026-06-29 | KRW 22,300.00 | 0.00% | KRW 21,550.00 | KRW 22,800.00 | KRW 21,550.00 | 2.39K |
| 2026-06-26 | KRW 22,300.00 | +1.36% | KRW 21,800.00 | KRW 22,850.00 | KRW 21,550.00 | 9.25K |
| 2026-06-25 | KRW 22,000.00 | -0.68% | KRW 22,150.00 | KRW 22,850.00 | KRW 21,800.00 | 6.17K |
| 2026-06-24 | KRW 22,150.00 | +0.23% | KRW 21,550.00 | KRW 22,450.00 | KRW 21,550.00 | 4.32K |
| 2026-06-23 | KRW 22,100.00 | 0.00% | KRW 21,800.00 | KRW 23,000.00 | KRW 21,150.00 | 9.45K |
| 2026-06-22 | KRW 22,100.00 | -12.30% | KRW 23,650.00 | KRW 25,200.00 | KRW 21,650.00 | 16.60K |
| 2026-06-19 | KRW 25,200.00 | -6.32% | KRW 26,850.00 | KRW 26,850.00 | KRW 24,400.00 | 8.29K |
| 2026-06-18 | KRW 26,900.00 | -2.18% | KRW 29,000.00 | KRW 29,000.00 | KRW 25,800.00 | 10.19K |
| 2026-06-17 | KRW 27,500.00 | +0.55% | KRW 27,350.00 | KRW 27,800.00 | KRW 27,150.00 | 2.63K |
| 2026-06-16 | KRW 27,350.00 | +2.82% | KRW 26,900.00 | KRW 27,350.00 | KRW 26,350.00 | 3.37K |
| 2026-06-15 | KRW 26,600.00 | +2.70% | KRW 25,900.00 | KRW 26,900.00 | KRW 25,900.00 | 3.25K |
| 2026-06-12 | KRW 25,900.00 | -2.26% | KRW 26,950.00 | KRW 27,300.00 | KRW 25,000.00 | 7.91K |
| 2026-06-11 | KRW 26,500.00 | +0.38% | KRW 26,350.00 | KRW 26,950.00 | KRW 25,450.00 | 3.07K |
| 2026-06-10 | KRW 26,400.00 | -2.04% | KRW 27,050.00 | KRW 27,300.00 | KRW 25,600.00 | 3.64K |
| 2026-06-09 | KRW 26,950.00 | +3.45% | KRW 26,150.00 | KRW 27,850.00 | KRW 26,150.00 | 3.82K |
| 2026-06-08 | KRW 26,050.00 | -3.52% | KRW 25,700.00 | KRW 26,950.00 | KRW 25,100.00 | 11.49K |
| 2026-06-05 | KRW 27,000.00 | -3.57% | KRW 28,000.00 | KRW 28,000.00 | KRW 26,150.00 | 6.63K |
| 2026-06-04 | KRW 28,000.00 | +5.07% | KRW 26,650.00 | KRW 28,950.00 | KRW 26,550.00 | 15.57K |
| 2026-06-02 | KRW 26,650.00 | +1.72% | KRW 26,950.00 | KRW 27,000.00 | KRW 25,600.00 | 11.76K |
| 2026-06-01 | KRW 26,200.00 | -0.95% | KRW 26,600.00 | KRW 26,950.00 | KRW 25,550.00 | 6.14K |
| 2026-05-29 | KRW 26,450.00 | +0.95% | KRW 26,200.00 | KRW 27,550.00 | KRW 25,650.00 | 8.37K |
| 2026-05-28 | KRW 26,200.00 | -0.19% | KRW 26,500.00 | KRW 26,500.00 | KRW 24,650.00 | 13.93K |
| 2026-05-27 | KRW 26,250.00 | -4.55% | KRW 27,500.00 | KRW 27,600.00 | KRW 25,600.00 | 11.84K |
| 2026-05-26 | KRW 27,500.00 | +1.85% | KRW 27,400.00 | KRW 28,250.00 | KRW 26,200.00 | 9.63K |
| 2026-05-22 | KRW 27,000.00 | +3.85% | KRW 26,000.00 | KRW 28,000.00 | KRW 26,000.00 | 14.13K |