K3I Co., Ltd. 431190
KRX · South Korea · Technology Services
KRW 4,590.00+10.00 (+0.22%)
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 4,590.00 | +0.22% | KRW 4,625.00 | KRW 4,635.00 | KRW 4,455.00 | 49.31K |
| 2026-10-01 | KRW 4,580.00 | +4.57% | KRW 4,300.00 | KRW 4,645.00 | KRW 4,250.00 | 101.99K |
| 2026-09-30 | KRW 4,380.00 | +4.29% | KRW 4,195.00 | KRW 4,380.00 | KRW 4,050.00 | 75.07K |
| 2026-09-29 | KRW 4,200.00 | -2.55% | KRW 4,185.00 | KRW 4,245.00 | KRW 4,130.00 |
| 76.93K |
| 2026-09-28 | KRW 4,310.00 | -1.15% | KRW 4,400.00 | KRW 4,615.00 | KRW 4,070.00 | 287.71K |
| 2026-09-23 | KRW 4,360.00 | +13.25% | KRW 3,850.00 | KRW 4,860.00 | KRW 3,850.00 | 1.70M |
| 2026-09-22 | KRW 3,850.00 | +1.99% | KRW 3,805.00 | KRW 4,020.00 | KRW 3,740.00 | 117.69K |
| 2026-09-21 | KRW 3,775.00 | -3.08% | KRW 3,810.00 | KRW 3,945.00 | KRW 3,555.00 | 87.36K |
| 2026-09-18 | KRW 3,895.00 | +14.73% | KRW 3,500.00 | KRW 4,065.00 | KRW 3,480.00 | 401.86K |
| 2026-09-17 | KRW 3,395.00 | -1.16% | KRW 3,435.00 | KRW 3,435.00 | KRW 3,320.00 | 34.80K |
| 2026-09-16 | KRW 3,435.00 | -7.41% | KRW 3,665.00 | KRW 3,665.00 | KRW 3,370.00 | 45.18K |
| 2026-09-15 | KRW 3,710.00 | -1.07% | KRW 3,750.00 | KRW 3,850.00 | KRW 3,605.00 | 26.36K |
| 2026-09-14 | KRW 3,750.00 | -1.57% | KRW 3,805.00 | KRW 3,900.00 | KRW 3,715.00 | 92.98K |
| 2026-09-11 | KRW 3,810.00 | +19.62% | KRW 3,185.00 | KRW 3,900.00 | KRW 3,105.00 | 499.10K |
| 2026-09-10 | KRW 3,185.00 | +10.02% | KRW 2,865.00 | KRW 3,240.00 | KRW 2,730.00 | 39.41K |
| 2026-09-09 | KRW 2,895.00 | -1.03% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,840.00 | 11.57K |
| 2026-09-08 | KRW 2,925.00 | -1.85% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,855.00 | 13.35K |
| 2026-09-07 | KRW 2,980.00 | -3.87% | KRW 3,100.00 | KRW 3,170.00 | KRW 2,905.00 | 38.85K |
| 2026-09-04 | KRW 3,100.00 | -1.27% | KRW 3,130.00 | KRW 3,230.00 | KRW 3,070.00 | 30.71K |
| 2026-09-03 | KRW 3,140.00 | -0.48% | KRW 3,215.00 | KRW 3,220.00 | KRW 3,040.00 | 39.93K |
| 2026-09-02 | KRW 3,155.00 | +3.61% | KRW 3,045.00 | KRW 3,390.00 | KRW 2,870.00 | 93.51K |
| 2026-09-01 | KRW 3,045.00 | +5.73% | KRW 2,880.00 | KRW 3,045.00 | KRW 2,835.00 | 39.07K |
| 2026-08-31 | KRW 2,880.00 | +1.23% | KRW 2,855.00 | KRW 2,895.00 | KRW 2,790.00 | 6.94K |
| 2026-08-28 | KRW 2,845.00 | +3.83% | KRW 2,740.00 | KRW 2,910.00 | KRW 2,685.00 | 21.58K |
| 2026-08-27 | KRW 2,740.00 | +3.40% | KRW 2,655.00 | KRW 2,790.00 | KRW 2,625.00 | 14.86K |
| 2026-08-26 | KRW 2,650.00 | -1.85% | KRW 2,640.00 | KRW 2,660.00 | KRW 2,595.00 | 7.43K |
| 2026-08-25 | KRW 2,700.00 | +2.66% | KRW 2,610.00 | KRW 2,715.00 | KRW 2,500.00 | 9.62K |
| 2026-08-24 | KRW 2,630.00 | -5.40% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,585.00 | 9.62K |
| 2026-08-21 | KRW 2,780.00 | -7.33% | KRW 2,950.00 | KRW 2,965.00 | KRW 2,710.00 | 24.47K |
| 2026-08-20 | KRW 3,000.00 | +7.33% | KRW 2,880.00 | KRW 3,070.00 | KRW 2,770.00 | 45.39K |
| 2026-08-19 | KRW 2,795.00 | +1.08% | KRW 2,740.00 | KRW 2,865.00 | KRW 2,705.00 | 25.47K |
| 2026-08-18 | KRW 2,765.00 | +4.14% | KRW 2,660.00 | KRW 2,850.00 | KRW 2,585.00 | 37.57K |
| 2026-08-14 | KRW 2,655.00 | -3.10% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,600.00 | 19.43K |
| 2026-08-13 | KRW 2,740.00 | -0.18% | KRW 2,745.00 | KRW 2,745.00 | KRW 2,600.00 | 17.92K |
| 2026-08-12 | KRW 2,745.00 | +2.62% | KRW 2,675.00 | KRW 2,750.00 | KRW 2,595.00 | 16.87K |
| 2026-08-11 | KRW 2,675.00 | +1.13% | KRW 2,645.00 | KRW 2,685.00 | KRW 2,585.00 | 23.24K |
| 2026-08-10 | KRW 2,645.00 | +5.80% | KRW 2,500.00 | KRW 2,645.00 | KRW 2,435.00 | 24.18K |
| 2026-08-07 | KRW 2,500.00 | -3.10% | KRW 2,605.00 | KRW 2,650.00 | KRW 2,415.00 | 48.16K |
| 2026-08-06 | KRW 2,580.00 | -15.27% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,500.00 | 89.52K |
| 2026-08-05 | KRW 3,045.00 | +27.41% | KRW 2,395.00 | KRW 3,045.00 | KRW 2,395.00 | 128.86K |
| 2026-08-04 | KRW 2,390.00 | +5.52% | KRW 2,275.00 | KRW 2,390.00 | KRW 2,255.00 | 9.99K |
| 2026-08-03 | KRW 2,265.00 | +3.19% | KRW 2,195.00 | KRW 2,270.00 | KRW 2,145.00 | 31.19K |
| 2026-07-31 | KRW 2,195.00 | +7.33% | KRW 2,045.00 | KRW 2,195.00 | KRW 2,045.00 | 18.66K |
| 2026-07-30 | KRW 2,045.00 | -2.62% | KRW 1,995.00 | KRW 2,125.00 | KRW 1,970.00 | 17.51K |
| 2026-07-29 | KRW 2,100.00 | -8.10% | KRW 2,220.00 | KRW 2,280.00 | KRW 2,030.00 | 36.05K |
| 2026-07-28 | KRW 2,285.00 | -3.99% | KRW 2,345.00 | KRW 2,355.00 | KRW 2,115.00 | 26.31K |
| 2026-07-27 | KRW 2,380.00 | +2.37% | KRW 2,330.00 | KRW 2,415.00 | KRW 2,325.00 | 11.87K |
| 2026-07-24 | KRW 2,325.00 | -2.92% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,310.00 | 24.39K |
| 2026-07-23 | KRW 2,395.00 | +3.01% | KRW 2,310.00 | KRW 2,485.00 | KRW 2,310.00 | 54.23K |
| 2026-07-22 | KRW 2,325.00 | +3.10% | KRW 2,255.00 | KRW 2,465.00 | KRW 2,215.00 | 35.85K |
| 2026-07-21 | KRW 2,255.00 | -3.01% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,105.00 | 47.94K |
| 2026-07-20 | KRW 2,325.00 | -5.49% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,060.00 | 86.07K |
| 2026-07-16 | KRW 2,460.00 | +1.23% | KRW 2,430.00 | KRW 2,490.00 | KRW 2,310.00 | 22.40K |
| 2026-07-15 | KRW 2,430.00 | +2.10% | KRW 2,380.00 | KRW 2,480.00 | KRW 2,340.00 | 29.11K |
| 2026-07-14 | KRW 2,380.00 | +0.85% | KRW 2,360.00 | KRW 2,520.00 | KRW 2,145.00 | 27.42K |
| 2026-07-13 | KRW 2,360.00 | -1.05% | KRW 2,390.00 | KRW 2,425.00 | KRW 2,250.00 | 13.98K |
| 2026-07-10 | KRW 2,385.00 | +4.15% | KRW 2,290.00 | KRW 2,435.00 | KRW 2,290.00 | 18.00K |
| 2026-07-09 | KRW 2,290.00 | +1.78% | KRW 2,175.00 | KRW 2,445.00 | KRW 2,170.00 | 17.82K |
| 2026-07-08 | KRW 2,250.00 | -6.64% | KRW 2,370.00 | KRW 2,480.00 | KRW 2,225.00 | 25.11K |
| 2026-07-07 | KRW 2,410.00 | -4.55% | KRW 2,505.00 | KRW 2,550.00 | KRW 2,350.00 | 24.69K |
| 2026-07-06 | KRW 2,525.00 | +3.48% | KRW 2,440.00 | KRW 2,600.00 | KRW 2,410.00 | 26.58K |
| 2026-07-03 | KRW 2,440.00 | 0.00% | KRW 2,440.00 | KRW 2,465.00 | KRW 2,280.00 | 61.41K |
| 2026-07-02 | KRW 2,440.00 | +4.72% | KRW 2,320.00 | KRW 2,620.00 | KRW 2,255.00 | 126.16K |
| 2026-07-01 | KRW 2,330.00 | +5.67% | KRW 2,200.00 | KRW 2,470.00 | KRW 2,190.00 | 33.20K |
| 2026-06-30 | KRW 2,205.00 | +2.56% | KRW 2,150.00 | KRW 2,290.00 | KRW 2,040.00 | 38.63K |
| 2026-06-29 | KRW 2,150.00 | +4.88% | KRW 1,847.00 | KRW 2,300.00 | KRW 1,847.00 | 117.08K |
| 2026-06-26 | KRW 2,050.00 | -3.98% | KRW 2,135.00 | KRW 2,230.00 | KRW 1,996.00 | 47.28K |
| 2026-06-25 | KRW 2,135.00 | -7.17% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,110.00 | 61.25K |
| 2026-06-24 | KRW 2,300.00 | +1.10% | KRW 2,125.00 | KRW 2,300.00 | KRW 1,995.00 | 95.68K |
| 2026-06-23 | KRW 2,275.00 | -6.95% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,080.00 | 105.23K |
| 2026-06-22 | KRW 2,445.00 | -5.05% | KRW 2,525.00 | KRW 2,835.00 | KRW 2,280.00 | 310.46K |
| 2026-06-19 | KRW 2,575.00 | +4.04% | KRW 2,445.00 | KRW 2,690.00 | KRW 2,220.00 | 67.94K |
| 2026-06-18 | KRW 2,475.00 | -5.17% | KRW 2,630.00 | KRW 2,635.00 | KRW 2,385.00 | 36.44K |
| 2026-06-17 | KRW 2,610.00 | +0.58% | KRW 2,575.00 | KRW 2,670.00 | KRW 2,555.00 | 19.77K |
| 2026-06-16 | KRW 2,595.00 | -3.53% | KRW 2,690.00 | KRW 2,700.00 | KRW 2,585.00 | 18.09K |
| 2026-06-15 | KRW 2,690.00 | +2.28% | KRW 2,630.00 | KRW 2,740.00 | KRW 2,630.00 | 23.73K |
| 2026-06-12 | KRW 2,630.00 | -0.57% | KRW 2,680.00 | KRW 2,710.00 | KRW 2,570.00 | 45.90K |
| 2026-06-11 | KRW 2,645.00 | +1.54% | KRW 2,605.00 | KRW 2,660.00 | KRW 2,515.00 | 16.05K |
| 2026-06-10 | KRW 2,605.00 | +0.19% | KRW 2,540.00 | KRW 2,725.00 | KRW 2,530.00 | 36.90K |
| 2026-06-09 | KRW 2,600.00 | +4.21% | KRW 2,460.00 | KRW 2,680.00 | KRW 2,460.00 | 42.79K |
| 2026-06-08 | KRW 2,495.00 | -13.22% | KRW 2,570.00 | KRW 2,690.00 | KRW 2,445.00 | 61.30K |
| 2026-06-05 | KRW 2,875.00 | -0.52% | KRW 2,740.00 | KRW 2,900.00 | KRW 2,695.00 | 52.32K |
| 2026-06-04 | KRW 2,890.00 | +0.35% | KRW 2,820.00 | KRW 2,970.00 | KRW 2,760.00 | 26.54K |
| 2026-06-02 | KRW 2,880.00 | -6.49% | KRW 3,055.00 | KRW 3,070.00 | KRW 2,745.00 | 124.98K |
| 2026-06-01 | KRW 3,080.00 | -5.52% | KRW 3,110.00 | KRW 3,260.00 | KRW 3,000.00 | 77.16K |
| 2026-05-29 | KRW 3,260.00 | -7.12% | KRW 3,475.00 | KRW 3,585.00 | KRW 3,200.00 | 85.30K |
| 2026-05-28 | KRW 3,510.00 | -7.99% | KRW 3,755.00 | KRW 3,960.00 | KRW 3,480.00 | 97.78K |
| 2026-05-27 | KRW 3,815.00 | -4.86% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,800.00 | 28.91K |
| 2026-05-26 | KRW 4,010.00 | -0.74% | KRW 4,055.00 | KRW 4,280.00 | KRW 3,960.00 | 50.30K |
| 2026-05-22 | KRW 4,040.00 | +3.19% | KRW 3,935.00 | KRW 4,095.00 | KRW 3,910.00 | 20.83K |