KS Industry Co., Ltd. 101000
KRX · South Korea · Producer Manufacturing
KRW 1,518.00+18.00 (+1.20%)
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 1,518.00 | +1.20% | KRW 1,500.00 | KRW 1,572.00 | KRW 1,403.00 | 67.15K |
| 2026-10-01 | KRW 1,500.00 | +3.95% | KRW 1,450.00 | KRW 1,515.00 | KRW 1,331.00 | 141.92K |
| 2026-09-30 | KRW 1,443.00 | -12.55% | KRW 1,700.00 | KRW 1,720.00 | KRW 1,442.00 | 156.63K |
| 2026-09-29 | KRW 1,650.00 | +6.45% | KRW 1,550.00 | KRW 1,773.00 | KRW 1,451.00 | 119.54K |
| 2026-09-28 | KRW 1,550.00 | +17.34% | KRW 1,465.00 | KRW 1,550.00 | KRW 1,413.00 | 214.25K |
| 2026-09-23 | KRW 1,321.00 | -4.21% | KRW 1,280.00 | KRW 1,510.00 | KRW 1,100.00 | 506.18K |
| 2026-09-22 | KRW 1,379.00 | -30.00% | KRW 1,970.00 | KRW 1,990.00 | KRW 1,379.00 | 146.98K |
| 2026-09-21 | KRW 1,970.00 | -5.06% | KRW 2,040.00 | KRW 2,075.00 | KRW 1,890.00 | 276.08K |
| 2026-09-18 | KRW 2,075.00 | +4.01% | KRW 2,040.00 | KRW 2,240.00 | KRW 1,990.00 | 272.39K |
| 2026-09-17 | KRW 1,995.00 | -3.39% | KRW 2,090.00 | KRW 2,130.00 | KRW 1,883.00 | 260.65K |
| 2026-09-16 | KRW 2,065.00 | 0.00% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,065.00 | 0 |
| 2026-09-15 | KRW 2,065.00 | +8.46% | KRW 2,100.00 | KRW 2,305.00 | KRW 1,950.00 | 1.26M |
| 2026-09-14 | KRW 1,904.00 | +29.97% | KRW 1,904.00 | KRW 1,904.00 | KRW 1,753.00 | 639.00K |
| 2026-09-11 | KRW 1,465.00 | +2.45% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,360.00 | 343.23K |
| 2026-09-10 | KRW 1,430.00 | +15.70% | KRW 1,236.00 | KRW 1,606.00 | KRW 1,236.00 | 2.33M |
| 2026-09-09 | KRW 1,236.00 | -2.22% | KRW 1,263.00 | KRW 1,349.00 | KRW 1,231.00 | 235.53K |
| 2026-09-08 | KRW 1,264.00 | -1.48% | KRW 1,283.00 | KRW 1,283.00 | KRW 1,164.00 | 419.99K |
| 2026-09-07 | KRW 1,283.00 | +17.28% | KRW 1,265.00 | KRW 1,422.00 | KRW 1,186.00 | 4.11M |
| 2026-09-04 | KRW 1,094.00 | +29.93% | KRW 844.00 | KRW 1,094.00 | KRW 837.00 | 1.12M |
| 2026-09-03 | KRW 842.00 | +8.51% | KRW 776.00 | KRW 1,000.00 | KRW 730.00 | 1.44M |
| 2026-09-02 | KRW 776.00 | -0.89% | KRW 783.00 | KRW 799.00 | KRW 753.00 | 33.77K |
| 2026-09-01 | KRW 783.00 | +1.03% | KRW 840.00 | KRW 840.00 | KRW 770.00 | 103.88K |
| 2026-08-31 | KRW 775.00 | -0.77% | KRW 815.00 | KRW 816.00 | KRW 758.00 | 86.74K |
| 2026-08-28 | KRW 781.00 | +10.31% | KRW 708.00 | KRW 814.00 | KRW 702.00 | 227.17K |
| 2026-08-27 | KRW 708.00 | -2.21% | KRW 724.00 | KRW 739.00 | KRW 699.00 | 89.57K |
| 2026-08-26 | KRW 724.00 | -2.16% | KRW 739.00 | KRW 788.00 | KRW 715.00 | 116.77K |
| 2026-08-25 | KRW 740.00 | -2.37% | KRW 708.00 | KRW 810.00 | KRW 708.00 | 84.34K |
| 2026-08-24 | KRW 758.00 | +2.71% | KRW 720.00 | KRW 823.00 | KRW 714.00 | 166.39K |
| 2026-08-21 | KRW 738.00 | -6.46% | KRW 798.00 | KRW 867.00 | KRW 708.00 | 311.54K |
| 2026-08-20 | KRW 789.00 | +13.20% | KRW 724.00 | KRW 899.00 | KRW 702.00 | 911.62K |
| 2026-08-19 | KRW 697.00 | 0.00% | KRW 700.00 | KRW 906.00 | KRW 697.00 | 745.83K |
| 2026-08-18 | KRW 697.00 | -43.97% | KRW 851.00 | KRW 851.00 | KRW 680.00 | 360.94K |
| 2026-08-14 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-13 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-12 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-11 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-10 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-07 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-06 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-05 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-04 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-08-03 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-31 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-30 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-29 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-28 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-27 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-24 | KRW 1,244.00 | 0.00% | KRW 1,244.00 | KRW 1,244.00 | KRW 1,244.00 | 0 |
| 2026-07-23 | KRW 1,244.00 | -0.96% | KRW 1,256.00 | KRW 1,468.00 | KRW 996.00 | 595.68K |
| 2026-07-22 | KRW 1,256.00 | -13.26% | KRW 1,420.00 | KRW 1,528.00 | KRW 1,212.00 | 153.68K |
| 2026-07-21 | KRW 1,448.00 | -1.36% | KRW 1,468.00 | KRW 1,528.00 | KRW 1,428.00 | 48.52K |
| 2026-07-20 | KRW 1,468.00 | -4.43% | KRW 1,536.00 | KRW 1,592.00 | KRW 1,456.00 | 30.99K |
| 2026-07-16 | KRW 1,536.00 | +4.92% | KRW 1,536.00 | KRW 1,584.00 | KRW 1,408.00 | 57.13K |
| 2026-07-15 | KRW 1,464.00 | 0.00% | KRW 1,516.00 | KRW 1,596.00 | KRW 1,440.00 | 39.65K |
| 2026-07-14 | KRW 1,464.00 | -4.69% | KRW 1,636.00 | KRW 1,636.00 | KRW 1,420.00 | 102.54K |
| 2026-07-13 | KRW 1,536.00 | +2.67% | KRW 1,504.00 | KRW 1,680.00 | KRW 1,504.00 | 89.26K |
| 2026-07-10 | KRW 1,496.00 | +12.99% | KRW 1,324.00 | KRW 1,544.00 | KRW 1,324.00 | 76.33K |
| 2026-07-09 | KRW 1,324.00 | -8.82% | KRW 1,452.00 | KRW 1,532.00 | KRW 1,300.00 | 126.52K |
| 2026-07-08 | KRW 1,452.00 | -4.22% | KRW 1,556.00 | KRW 1,556.00 | KRW 1,452.00 | 46.57K |
| 2026-07-07 | KRW 1,516.00 | +0.26% | KRW 1,516.00 | KRW 1,676.00 | KRW 1,496.00 | 73.29K |
| 2026-07-06 | KRW 1,512.00 | -5.50% | KRW 1,584.00 | KRW 1,624.00 | KRW 1,492.00 | 36.80K |
| 2026-07-03 | KRW 1,600.00 | +4.44% | KRW 1,532.00 | KRW 1,640.00 | KRW 1,496.00 | 49.09K |
| 2026-07-02 | KRW 1,532.00 | -4.73% | KRW 1,564.00 | KRW 1,680.00 | KRW 1,528.00 | 65.89K |
| 2026-07-01 | KRW 1,608.00 | -0.25% | KRW 1,620.00 | KRW 1,660.00 | KRW 1,540.00 | 84.08K |
| 2026-06-30 | KRW 1,612.00 | +6.90% | KRW 1,508.00 | KRW 1,760.00 | KRW 1,480.00 | 132.50K |
| 2026-06-29 | KRW 1,508.00 | +1.34% | KRW 1,476.00 | KRW 1,632.00 | KRW 1,448.00 | 211.01K |
| 2026-06-26 | KRW 1,488.00 | -3.38% | KRW 1,536.00 | KRW 1,780.00 | KRW 1,440.00 | 303.93K |
| 2026-06-25 | KRW 1,540.00 | -24.21% | KRW 1,668.00 | KRW 1,748.00 | KRW 1,456.00 | 706.31K |
| 2026-06-24 | KRW 2,032.00 | -1.17% | KRW 2,040.00 | KRW 2,072.00 | KRW 1,920.00 | 57.08K |
| 2026-06-23 | KRW 2,056.00 | -9.82% | KRW 2,240.00 | KRW 2,240.00 | KRW 1,948.00 | 87.11K |
| 2026-06-22 | KRW 2,280.00 | -0.18% | KRW 2,284.00 | KRW 2,284.00 | KRW 1,960.00 | 112.98K |
| 2026-06-19 | KRW 2,284.00 | -8.35% | KRW 2,464.00 | KRW 2,464.00 | KRW 2,232.00 | 26.49K |
| 2026-06-18 | KRW 2,492.00 | -0.16% | KRW 2,496.00 | KRW 2,500.00 | KRW 2,316.00 | 41.99K |
| 2026-06-17 | KRW 2,496.00 | +1.13% | KRW 2,468.00 | KRW 2,612.00 | KRW 2,440.00 | 42.16K |
| 2026-06-16 | KRW 2,468.00 | -6.66% | KRW 2,592.00 | KRW 2,640.00 | KRW 2,440.00 | 63.33K |
| 2026-06-15 | KRW 2,644.00 | +17.41% | KRW 2,356.00 | KRW 2,924.00 | KRW 2,168.00 | 298.71K |
| 2026-06-12 | KRW 2,252.00 | +1.99% | KRW 2,208.00 | KRW 2,400.00 | KRW 2,208.00 | 43.52K |
| 2026-06-11 | KRW 2,208.00 | +6.36% | KRW 2,076.00 | KRW 2,284.00 | KRW 1,956.00 | 78.43K |
| 2026-06-10 | KRW 2,076.00 | -6.32% | KRW 2,216.00 | KRW 2,292.00 | KRW 1,984.00 | 93.20K |
| 2026-06-09 | KRW 2,216.00 | -4.15% | KRW 2,312.00 | KRW 2,460.00 | KRW 2,160.00 | 113.02K |
| 2026-06-08 | KRW 2,312.00 | -11.89% | KRW 2,568.00 | KRW 2,688.00 | KRW 2,276.00 | 67.89K |
| 2026-06-05 | KRW 2,624.00 | -6.95% | KRW 2,820.00 | KRW 2,820.00 | KRW 2,620.00 | 60.94K |
| 2026-06-04 | KRW 2,820.00 | -0.70% | KRW 2,852.00 | KRW 2,940.00 | KRW 2,816.00 | 32.72K |
| 2026-06-02 | KRW 2,840.00 | -7.07% | KRW 3,056.00 | KRW 3,120.00 | KRW 2,800.00 | 69.24K |
| 2026-06-01 | KRW 3,056.00 | +6.85% | KRW 2,860.00 | KRW 3,128.00 | KRW 2,772.00 | 94.10K |
| 2026-05-29 | KRW 2,860.00 | -2.85% | KRW 2,968.00 | KRW 2,980.00 | KRW 2,788.00 | 64.31K |
| 2026-05-28 | KRW 2,944.00 | +4.40% | KRW 2,828.00 | KRW 3,260.00 | KRW 2,744.00 | 268.49K |
| 2026-05-27 | KRW 2,820.00 | -6.37% | KRW 2,996.00 | KRW 3,000.00 | KRW 2,724.00 | 118.36K |
| 2026-05-26 | KRW 3,012.00 | +9.13% | KRW 2,916.00 | KRW 3,388.00 | KRW 2,760.00 | 579.10K |
| 2026-05-22 | KRW 2,760.00 | +0.15% | KRW 2,876.00 | KRW 2,876.00 | KRW 2,684.00 | 60.87K |