Kumkang Kind Co., Ltd. 014280
KRX · South Korea · Non-Energy Minerals
KRW 4,630.00-40.00 (-0.86%)
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 4,645.00 | -0.54% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,570.00 | 151.53K |
| 2026-10-01 | KRW 4,670.00 | -2.91% | KRW 4,900.00 | KRW 5,040.00 | KRW 4,545.00 | 595.02K |
| 2026-09-30 | KRW 4,810.00 | +1.58% | KRW 5,100.00 | KRW 5,300.00 | KRW 4,780.00 | 2.37M |
| 2026-09-29 | KRW 4,735.00 | -4.92% | KRW 4,830.00 | KRW 4,945.00 | KRW 4,600.00 | 767.79K |
| 2026-09-28 | KRW 4,980.00 | +14.09% | KRW 4,400.00 | KRW 5,450.00 | KRW 4,340.00 | 7.33M |
| 2026-09-23 | KRW 4,365.00 | -2.13% | KRW 4,450.00 | KRW 4,490.00 | KRW 4,350.00 | 129.32K |
| 2026-09-22 | KRW 4,460.00 | +1.13% | KRW 4,405.00 | KRW 4,920.00 | KRW 4,405.00 | 1.12M |
| 2026-09-21 | KRW 4,410.00 | -1.23% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,395.00 | 48.08K |
| 2026-09-18 | KRW 4,465.00 | +1.36% | KRW 4,415.00 | KRW 4,515.00 | KRW 4,415.00 | 69.24K |
| 2026-09-17 | KRW 4,405.00 | -0.79% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,380.00 | 57.17K |
| 2026-09-16 | KRW 4,440.00 | -0.34% | KRW 4,460.00 | KRW 4,475.00 | KRW 4,370.00 | 68.03K |
| 2026-09-15 | KRW 4,455.00 | -1.22% | KRW 4,465.00 | KRW 4,505.00 | KRW 4,390.00 | 95.96K |
| 2026-09-14 | KRW 4,510.00 | -0.33% | KRW 4,530.00 | KRW 4,685.00 | KRW 4,400.00 | 312.62K |
| 2026-09-11 | KRW 4,525.00 | -4.94% | KRW 4,700.00 | KRW 4,995.00 | KRW 4,525.00 | 830.31K |
| 2026-09-10 | KRW 4,760.00 | +0.32% | KRW 4,690.00 | KRW 4,880.00 | KRW 4,555.00 | 613.76K |
| 2026-09-09 | KRW 4,745.00 | +9.21% | KRW 4,310.00 | KRW 5,400.00 | KRW 4,280.00 | 3.33M |
| 2026-09-08 | KRW 4,345.00 | +1.76% | KRW 4,300.00 | KRW 4,362.00 | KRW 4,270.00 | 41.80K |
| 2026-09-07 | KRW 4,270.00 | +0.71% | KRW 4,295.00 | KRW 4,590.00 | KRW 4,205.00 | 85.40K |
| 2026-09-04 | KRW 4,240.00 | -1.05% | KRW 4,295.00 | KRW 4,350.00 | KRW 4,225.00 | 16.67K |
| 2026-09-03 | KRW 4,285.00 | -0.12% | KRW 4,270.00 | KRW 4,350.00 | KRW 4,215.00 | 51.39K |
| 2026-09-02 | KRW 4,290.00 | 0.00% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,195.00 | 26.13K |
| 2026-09-01 | KRW 4,290.00 | +0.12% | KRW 4,265.00 | KRW 4,305.00 | KRW 4,190.00 | 37.97K |
| 2026-08-31 | KRW 4,285.00 | -2.39% | KRW 4,420.00 | KRW 4,420.00 | KRW 4,235.00 | 37.23K |
| 2026-08-28 | KRW 4,390.00 | +1.04% | KRW 4,320.00 | KRW 4,400.00 | KRW 4,315.00 | 37.05K |
| 2026-08-27 | KRW 4,345.00 | -2.03% | KRW 4,420.00 | KRW 4,455.00 | KRW 4,275.00 | 66.06K |
| 2026-08-26 | KRW 4,435.00 | +0.23% | KRW 4,480.00 | KRW 4,520.00 | KRW 4,405.00 | 46.05K |
| 2026-08-25 | KRW 4,425.00 | +1.84% | KRW 4,285.00 | KRW 4,450.00 | KRW 4,255.00 | 29.36K |
| 2026-08-24 | KRW 4,345.00 | +0.35% | KRW 4,330.00 | KRW 4,380.00 | KRW 4,270.00 | 51.02K |
| 2026-08-21 | KRW 4,330.00 | -2.15% | KRW 4,315.00 | KRW 4,350.00 | KRW 4,240.00 | 95.95K |
| 2026-08-20 | KRW 4,425.00 | -1.88% | KRW 4,470.00 | KRW 4,660.00 | KRW 4,390.00 | 108.37K |
| 2026-08-19 | KRW 4,510.00 | +0.22% | KRW 4,460.00 | KRW 4,530.00 | KRW 4,335.00 | 63.12K |
| 2026-08-18 | KRW 4,500.00 | +0.45% | KRW 4,485.00 | KRW 4,700.00 | KRW 4,410.00 | 157.53K |
| 2026-08-14 | KRW 4,480.00 | +6.16% | KRW 4,230.00 | KRW 4,950.00 | KRW 4,230.00 | 1.11M |
| 2026-08-13 | KRW 4,220.00 | -0.24% | KRW 4,230.00 | KRW 4,350.00 | KRW 4,170.00 | 111.60K |
| 2026-08-12 | KRW 4,230.00 | -0.35% | KRW 4,240.00 | KRW 4,240.00 | KRW 4,160.00 | 38.63K |
| 2026-08-11 | KRW 4,245.00 | -0.47% | KRW 4,220.00 | KRW 4,310.00 | KRW 4,175.00 | 48.09K |
| 2026-08-10 | KRW 4,265.00 | +2.77% | KRW 4,150.00 | KRW 4,400.00 | KRW 4,125.00 | 89.89K |
| 2026-08-07 | KRW 4,150.00 | +0.85% | KRW 4,115.00 | KRW 4,170.00 | KRW 4,055.00 | 21.33K |
| 2026-08-06 | KRW 4,115.00 | +1.35% | KRW 4,010.00 | KRW 4,160.00 | KRW 4,002.00 | 18.27K |
| 2026-08-05 | KRW 4,060.00 | +0.50% | KRW 4,090.00 | KRW 4,130.00 | KRW 4,050.00 | 32.75K |
| 2026-08-04 | KRW 4,040.00 | +0.75% | KRW 4,010.00 | KRW 4,060.00 | KRW 3,980.00 | 27.06K |
| 2026-08-03 | KRW 4,010.00 | +2.04% | KRW 3,940.00 | KRW 4,050.00 | KRW 3,930.00 | 25.68K |
| 2026-07-31 | KRW 3,930.00 | +6.22% | KRW 3,715.00 | KRW 3,930.00 | KRW 3,715.00 | 30.26K |
| 2026-07-30 | KRW 3,700.00 | +0.54% | KRW 3,420.00 | KRW 3,905.00 | KRW 3,420.00 | 65.58K |
| 2026-07-29 | KRW 3,680.00 | -8.11% | KRW 3,975.00 | KRW 4,020.00 | KRW 3,605.00 | 127.80K |
| 2026-07-28 | KRW 4,005.00 | +0.13% | KRW 3,900.00 | KRW 4,005.00 | KRW 3,885.00 | 51.57K |
| 2026-07-27 | KRW 4,000.00 | -1.23% | KRW 4,075.00 | KRW 4,112.00 | KRW 3,955.00 | 19.96K |
| 2026-07-24 | KRW 4,050.00 | 0.00% | KRW 4,025.00 | KRW 4,060.00 | KRW 3,955.00 | 17.03K |
| 2026-07-23 | KRW 4,050.00 | +4.92% | KRW 3,830.00 | KRW 4,055.00 | KRW 3,825.00 | 30.51K |
| 2026-07-22 | KRW 3,860.00 | -0.26% | KRW 3,950.00 | KRW 3,965.00 | KRW 3,790.00 | 29.59K |
| 2026-07-21 | KRW 3,870.00 | +2.38% | KRW 3,760.00 | KRW 3,900.00 | KRW 3,690.00 | 57.56K |
| 2026-07-20 | KRW 3,780.00 | -3.08% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,740.00 | 40.94K |
| 2026-07-16 | KRW 3,900.00 | +0.26% | KRW 3,860.00 | KRW 3,945.00 | KRW 3,835.00 | 22.23K |
| 2026-07-15 | KRW 3,890.00 | +3.18% | KRW 3,830.00 | KRW 3,935.00 | KRW 3,820.00 | 33.94K |
| 2026-07-14 | KRW 3,770.00 | +0.40% | KRW 3,730.00 | KRW 3,895.00 | KRW 3,690.00 | 148.82K |
| 2026-07-13 | KRW 3,755.00 | -6.94% | KRW 4,005.00 | KRW 4,095.00 | KRW 3,755.00 | 117.30K |
| 2026-07-10 | KRW 4,035.00 | +3.20% | KRW 3,915.00 | KRW 4,240.00 | KRW 3,915.00 | 47.68K |
| 2026-07-09 | KRW 3,910.00 | -3.10% | KRW 4,005.00 | KRW 4,075.00 | KRW 3,910.00 | 43.61K |
| 2026-07-08 | KRW 4,035.00 | -3.58% | KRW 4,140.00 | KRW 4,200.00 | KRW 3,975.00 | 58.24K |
| 2026-07-07 | KRW 4,185.00 | -0.24% | KRW 4,135.00 | KRW 4,745.00 | KRW 4,105.00 | 239.40K |
| 2026-07-06 | KRW 4,195.00 | +0.96% | KRW 4,150.00 | KRW 4,245.00 | KRW 4,050.00 | 39.59K |
| 2026-07-03 | KRW 4,155.00 | +0.48% | KRW 4,195.00 | KRW 4,195.00 | KRW 3,950.00 | 52.63K |
| 2026-07-02 | KRW 4,135.00 | -0.36% | KRW 4,150.00 | KRW 4,235.00 | KRW 3,985.00 | 65.67K |
| 2026-07-01 | KRW 4,150.00 | +1.72% | KRW 4,055.00 | KRW 4,210.00 | KRW 4,040.00 | 55.45K |
| 2026-06-30 | KRW 4,080.00 | -1.33% | KRW 4,135.00 | KRW 4,185.00 | KRW 4,030.00 | 43.04K |
| 2026-06-29 | KRW 4,135.00 | +8.96% | KRW 3,800.00 | KRW 4,135.00 | KRW 3,800.00 | 47.01K |
| 2026-06-26 | KRW 3,795.00 | -2.94% | KRW 3,885.00 | KRW 4,000.00 | KRW 3,700.00 | 92.67K |
| 2026-06-25 | KRW 3,910.00 | +0.51% | KRW 3,895.00 | KRW 4,050.00 | KRW 3,890.00 | 76.18K |
| 2026-06-24 | KRW 3,890.00 | +0.39% | KRW 3,875.00 | KRW 3,985.00 | KRW 3,800.00 | 74.76K |
| 2026-06-23 | KRW 3,875.00 | -5.95% | KRW 4,090.00 | KRW 4,125.00 | KRW 3,700.00 | 130.95K |
| 2026-06-22 | KRW 4,120.00 | -1.67% | KRW 4,165.00 | KRW 4,300.00 | KRW 4,000.00 | 64.10K |
| 2026-06-19 | KRW 4,190.00 | -4.12% | KRW 4,370.00 | KRW 4,370.00 | KRW 4,115.00 | 69.92K |
| 2026-06-18 | KRW 4,370.00 | -4.79% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,355.00 | 61.89K |
| 2026-06-17 | KRW 4,590.00 | -1.71% | KRW 4,760.00 | KRW 4,930.00 | KRW 4,545.00 | 129.89K |
| 2026-06-16 | KRW 4,670.00 | +3.20% | KRW 4,525.00 | KRW 4,690.00 | KRW 4,510.00 | 92.87K |
| 2026-06-15 | KRW 4,525.00 | +0.11% | KRW 4,700.00 | KRW 4,930.00 | KRW 4,525.00 | 108.45K |
| 2026-06-12 | KRW 4,520.00 | +10.38% | KRW 4,215.00 | KRW 4,665.00 | KRW 4,215.00 | 144.43K |
| 2026-06-11 | KRW 4,095.00 | +0.37% | KRW 4,070.00 | KRW 4,100.00 | KRW 3,970.00 | 72.67K |
| 2026-06-10 | KRW 4,080.00 | 0.00% | KRW 4,000.00 | KRW 4,105.00 | KRW 3,980.00 | 44 |
| 2026-06-09 | KRW 4,080.00 | +2.00% | KRW 3,935.00 | KRW 4,290.00 | KRW 3,935.00 | 71.63K |
| 2026-06-08 | KRW 4,000.00 | -5.88% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,965.00 | 97.96K |
| 2026-06-05 | KRW 4,250.00 | -2.30% | KRW 4,315.00 | KRW 4,340.00 | KRW 4,170.00 | 67.32K |
| 2026-06-04 | KRW 4,350.00 | +1.28% | KRW 4,125.00 | KRW 4,405.00 | KRW 4,125.00 | 88.29K |
| 2026-06-02 | KRW 4,295.00 | -2.61% | KRW 4,315.00 | KRW 4,395.00 | KRW 4,210.00 | 216.46K |
| 2026-06-01 | KRW 4,410.00 | -5.26% | KRW 4,550.00 | KRW 4,580.00 | KRW 4,405.00 | 148.84K |
| 2026-05-29 | KRW 4,655.00 | -2.31% | KRW 4,740.00 | KRW 4,800.00 | KRW 4,585.00 | 129.40K |
| 2026-05-28 | KRW 4,765.00 | -2.06% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,685.00 | 86.42K |
| 2026-05-27 | KRW 4,865.00 | -3.28% | KRW 5,040.00 | KRW 5,050.00 | KRW 4,825.00 | 167.54K |
| 2026-05-26 | KRW 5,030.00 | -1.18% | KRW 5,150.00 | KRW 5,210.00 | KRW 4,960.00 | 139.70K |
| 2026-05-22 | KRW 5,090.00 | +1.60% | KRW 5,010.00 | KRW 5,150.00 | KRW 5,000.00 | 75.85K |