AI Korea Co., Ltd. 364950
KRX · South Korea · Producer Manufacturing
KRW 3,700.00+280.00 (+8.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,700.00 | +8.19% | KRW 3,450.00 | KRW 3,805.00 | KRW 3,395.00 | 98.29K |
| 2026-09-30 | KRW 3,420.00 | +4.11% | KRW 3,285.00 | KRW 3,445.00 | KRW 3,275.00 | 30.26K |
| 2026-09-29 | KRW 3,285.00 | -0.76% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,215.00 | 21.00K |
| 2026-09-28 | KRW 3,310.00 | -1.19% | KRW 3,345.00 | KRW 3,370.00 | KRW 3,305.00 | 12.06K |
| 2026-09-23 | KRW 3,350.00 | -0.45% | KRW 3,350.00 | KRW 3,365.00 | KRW 3,320.00 | 7.97K |
| 2026-09-22 | KRW 3,365.00 | 0.00% | KRW 3,370.00 | KRW 3,385.00 | KRW 3,330.00 | 10.64K |
| 2026-09-21 | KRW 3,365.00 | 0.00% | KRW 3,360.00 | KRW 3,385.00 | KRW 3,310.00 | 10.71K |
| 2026-09-18 | KRW 3,365.00 | +0.45% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,325.00 | 8.94K |
| 2026-09-17 | KRW 3,350.00 | -0.89% | KRW 3,380.00 | KRW 3,400.00 | KRW 3,345.00 | 4.34K |
| 2026-09-16 | KRW 3,380.00 | +0.15% | KRW 3,375.00 | KRW 3,395.00 | KRW 3,330.00 | 2.84K |
| 2026-09-15 | KRW 3,375.00 | +0.90% | KRW 3,300.00 | KRW 3,400.00 | KRW 3,250.00 | 10.21K |
| 2026-09-14 | KRW 3,345.00 | 0.00% | KRW 3,345.00 | KRW 3,375.00 | KRW 3,265.00 | 25.24K |
| 2026-09-11 | KRW 3,345.00 | -2.62% | KRW 3,420.00 | KRW 3,435.00 | KRW 3,280.00 | 25.53K |
| 2026-09-10 | KRW 3,435.00 | -0.43% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,405.00 | 8.49K |
| 2026-09-09 | KRW 3,450.00 | +1.17% | KRW 3,410.00 | KRW 3,455.00 | KRW 3,400.00 | 4.17K |
| 2026-09-08 | KRW 3,410.00 | -3.26% | KRW 3,510.00 | KRW 3,600.00 | KRW 3,405.00 | 11.23K |
| 2026-09-07 | KRW 3,525.00 | +3.37% | KRW 3,410.00 | KRW 3,530.00 | KRW 3,400.00 | 8.89K |
| 2026-09-04 | KRW 3,410.00 | +0.15% | KRW 3,440.00 | KRW 3,475.00 | KRW 3,380.00 | 5.06K |
| 2026-09-03 | KRW 3,405.00 | +0.89% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,380.00 | 14.97K |
| 2026-09-02 | KRW 3,375.00 | -1.46% | KRW 3,420.00 | KRW 3,440.00 | KRW 3,370.00 | 5.26K |
| 2026-09-01 | KRW 3,425.00 | -0.72% | KRW 3,335.00 | KRW 3,550.00 | KRW 3,335.00 | 11.66K |
| 2026-08-31 | KRW 3,450.00 | 0.00% | KRW 3,410.00 | KRW 3,470.00 | KRW 3,375.00 | 13.40K |
| 2026-08-28 | KRW 3,450.00 | -2.82% | KRW 3,485.00 | KRW 3,540.00 | KRW 3,435.00 | 22.87K |
| 2026-08-27 | KRW 3,550.00 | +3.05% | KRW 3,390.00 | KRW 3,600.00 | KRW 3,390.00 | 25.00K |
| 2026-08-26 | KRW 3,445.00 | +1.17% | KRW 3,520.00 | KRW 3,530.00 | KRW 3,360.00 | 33.23K |
| 2026-08-25 | KRW 3,405.00 | +0.29% | KRW 3,405.00 | KRW 3,410.00 | KRW 3,245.00 | 25.20K |
| 2026-08-24 | KRW 3,395.00 | +2.72% | KRW 3,400.00 | KRW 3,465.00 | KRW 3,305.00 | 23.47K |
| 2026-08-21 | KRW 3,305.00 | -5.97% | KRW 3,500.00 | KRW 3,505.00 | KRW 3,260.00 | 62.90K |
| 2026-08-20 | KRW 3,515.00 | -0.14% | KRW 3,520.00 | KRW 3,685.00 | KRW 3,415.00 | 48.99K |
| 2026-08-19 | KRW 3,520.00 | -3.83% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,505.00 | 63.05K |
| 2026-08-18 | KRW 3,660.00 | -8.39% | KRW 3,955.00 | KRW 3,980.00 | KRW 3,590.00 | 75.99K |
| 2026-08-14 | KRW 3,995.00 | -0.25% | KRW 3,985.00 | KRW 4,055.00 | KRW 3,965.00 | 10.77K |
| 2026-08-13 | KRW 4,005.00 | +0.13% | KRW 4,025.00 | KRW 4,030.00 | KRW 3,980.00 | 11.82K |
| 2026-08-12 | KRW 4,000.00 | +0.25% | KRW 3,955.00 | KRW 4,030.00 | KRW 3,955.00 | 11.43K |
| 2026-08-11 | KRW 3,990.00 | 0.00% | KRW 3,960.00 | KRW 4,025.00 | KRW 3,960.00 | 7.34K |
| 2026-08-10 | KRW 3,990.00 | 0.00% | KRW 4,000.00 | KRW 4,095.00 | KRW 3,990.00 | 15.61K |
| 2026-08-07 | KRW 3,990.00 | +0.63% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,950.00 | 8.91K |
| 2026-08-06 | KRW 3,965.00 | -1.49% | KRW 4,065.00 | KRW 4,065.00 | KRW 3,940.00 | 7.70K |
| 2026-08-05 | KRW 4,025.00 | +0.12% | KRW 4,020.00 | KRW 4,095.00 | KRW 3,985.00 | 9.86K |
| 2026-08-04 | KRW 4,020.00 | +0.25% | KRW 3,905.00 | KRW 4,130.00 | KRW 3,905.00 | 12.13K |
| 2026-08-03 | KRW 4,010.00 | +1.91% | KRW 3,950.00 | KRW 4,050.00 | KRW 3,920.00 | 12.73K |
| 2026-07-31 | KRW 3,935.00 | +9.31% | KRW 3,585.00 | KRW 3,975.00 | KRW 3,585.00 | 23.86K |
| 2026-07-30 | KRW 3,600.00 | +0.70% | KRW 3,220.00 | KRW 3,740.00 | KRW 3,220.00 | 23.43K |
| 2026-07-29 | KRW 3,575.00 | -5.05% | KRW 3,615.00 | KRW 3,935.00 | KRW 3,360.00 | 44.25K |
| 2026-07-28 | KRW 3,765.00 | -6.23% | KRW 3,805.00 | KRW 3,970.00 | KRW 3,700.00 | 26.14K |
| 2026-07-27 | KRW 4,015.00 | +0.63% | KRW 3,965.00 | KRW 4,045.00 | KRW 3,955.00 | 13.38K |
| 2026-07-24 | KRW 3,990.00 | +0.13% | KRW 3,955.00 | KRW 4,030.00 | KRW 3,910.00 | 24.98K |
| 2026-07-23 | KRW 3,985.00 | +3.51% | KRW 3,880.00 | KRW 4,030.00 | KRW 3,880.00 | 14.52K |
| 2026-07-22 | KRW 3,850.00 | +1.99% | KRW 3,820.00 | KRW 4,100.00 | KRW 3,820.00 | 22.89K |
| 2026-07-21 | KRW 3,775.00 | -4.19% | KRW 3,735.00 | KRW 4,055.00 | KRW 3,735.00 | 23.10K |
| 2026-07-20 | KRW 3,940.00 | -3.55% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,880.00 | 14.13K |
| 2026-07-16 | KRW 4,085.00 | -0.85% | KRW 4,120.00 | KRW 4,190.00 | KRW 3,920.00 | 17.08K |
| 2026-07-15 | KRW 4,120.00 | +1.98% | KRW 4,220.00 | KRW 4,220.00 | KRW 4,025.00 | 13.01K |
| 2026-07-14 | KRW 4,040.00 | -1.58% | KRW 4,000.00 | KRW 4,245.00 | KRW 3,900.00 | 39.35K |
| 2026-07-13 | KRW 4,105.00 | +0.37% | KRW 4,185.00 | KRW 4,190.00 | KRW 4,000.00 | 19.81K |
| 2026-07-10 | KRW 4,090.00 | +3.28% | KRW 4,030.00 | KRW 4,095.00 | KRW 3,985.00 | 20.37K |
| 2026-07-09 | KRW 3,960.00 | +1.02% | KRW 3,900.00 | KRW 4,115.00 | KRW 3,880.00 | 33.53K |
| 2026-07-08 | KRW 3,920.00 | +2.75% | KRW 3,710.00 | KRW 4,035.00 | KRW 3,710.00 | 48.89K |
| 2026-07-07 | KRW 3,815.00 | -6.95% | KRW 4,160.00 | KRW 4,160.00 | KRW 3,710.00 | 56.96K |
| 2026-07-06 | KRW 4,100.00 | +7.05% | KRW 4,005.00 | KRW 4,450.00 | KRW 3,855.00 | 119.57K |
| 2026-07-03 | KRW 3,830.00 | +5.08% | KRW 3,605.00 | KRW 3,850.00 | KRW 3,425.00 | 55.45K |
| 2026-07-02 | KRW 3,645.00 | +0.97% | KRW 3,615.00 | KRW 3,715.00 | KRW 3,435.00 | 26.84K |
| 2026-07-01 | KRW 3,610.00 | +6.18% | KRW 3,500.00 | KRW 3,700.00 | KRW 3,445.00 | 18.02K |
| 2026-06-30 | KRW 3,400.00 | -5.82% | KRW 3,540.00 | KRW 3,690.00 | KRW 3,350.00 | 31.47K |
| 2026-06-29 | KRW 3,610.00 | +9.06% | KRW 3,310.00 | KRW 3,650.00 | KRW 3,310.00 | 36.48K |
| 2026-06-26 | KRW 3,310.00 | -10.30% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,200.00 | 84.62K |
| 2026-06-25 | KRW 3,690.00 | -5.38% | KRW 3,875.00 | KRW 3,930.00 | KRW 3,580.00 | 55.96K |
| 2026-06-24 | KRW 3,900.00 | -2.50% | KRW 4,000.00 | KRW 4,100.00 | KRW 3,770.00 | 56.22K |
| 2026-06-23 | KRW 4,000.00 | -5.88% | KRW 4,095.00 | KRW 4,300.00 | KRW 3,825.00 | 43.45K |
| 2026-06-22 | KRW 4,250.00 | -0.23% | KRW 4,280.00 | KRW 4,410.00 | KRW 4,045.00 | 42.04K |
| 2026-06-19 | KRW 4,260.00 | -5.54% | KRW 4,490.00 | KRW 4,505.00 | KRW 4,110.00 | 35.30K |
| 2026-06-18 | KRW 4,510.00 | -2.28% | KRW 4,595.00 | KRW 4,685.00 | KRW 4,435.00 | 18.74K |
| 2026-06-17 | KRW 4,615.00 | +1.21% | KRW 4,510.00 | KRW 4,625.00 | KRW 4,430.00 | 22.94K |
| 2026-06-16 | KRW 4,560.00 | +0.11% | KRW 4,570.00 | KRW 4,745.00 | KRW 4,475.00 | 17.39K |
| 2026-06-15 | KRW 4,555.00 | +3.05% | KRW 4,420.00 | KRW 4,700.00 | KRW 4,420.00 | 27.39K |
| 2026-06-12 | KRW 4,420.00 | +4.62% | KRW 4,250.00 | KRW 4,490.00 | KRW 4,250.00 | 23.78K |
| 2026-06-11 | KRW 4,225.00 | -0.59% | KRW 4,220.00 | KRW 4,270.00 | KRW 4,085.00 | 19.99K |
| 2026-06-10 | KRW 4,250.00 | -0.93% | KRW 4,250.00 | KRW 4,335.00 | KRW 4,080.00 | 19.61K |
| 2026-06-09 | KRW 4,290.00 | +4.13% | KRW 4,125.00 | KRW 4,375.00 | KRW 4,125.00 | 36.08K |
| 2026-06-08 | KRW 4,120.00 | -9.95% | KRW 4,200.00 | KRW 4,525.00 | KRW 4,085.00 | 81.67K |
| 2026-06-05 | KRW 4,575.00 | -5.18% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,550.00 | 60.87K |
| 2026-06-04 | KRW 4,825.00 | -3.50% | KRW 5,000.00 | KRW 5,150.00 | KRW 4,825.00 | 54.91K |
| 2026-06-02 | KRW 5,000.00 | -6.72% | KRW 5,340.00 | KRW 5,360.00 | KRW 5,000.00 | 78.42K |
| 2026-06-01 | KRW 5,360.00 | -5.63% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,230.00 | 54.84K |
| 2026-05-29 | KRW 5,680.00 | -2.91% | KRW 5,750.00 | KRW 5,900.00 | KRW 5,500.00 | 30.18K |
| 2026-05-28 | KRW 5,850.00 | +3.36% | KRW 5,650.00 | KRW 5,850.00 | KRW 5,200.00 | 88.01K |
| 2026-05-27 | KRW 5,660.00 | -5.98% | KRW 6,020.00 | KRW 6,030.00 | KRW 5,590.00 | 100.69K |
| 2026-05-26 | KRW 6,020.00 | -2.75% | KRW 6,170.00 | KRW 6,290.00 | KRW 5,980.00 | 30.42K |
| 2026-05-22 | KRW 6,190.00 | +5.99% | KRW 5,990.00 | KRW 6,190.00 | KRW 5,950.00 | 22.82K |
| 2026-05-21 | KRW 5,840.00 | +3.73% | KRW 5,730.00 | KRW 6,000.00 | KRW 5,730.00 | 24.13K |