KRX · 009140 · stock

KIE Co., Ltd. (009140) stock price history

Every KRX trading session of KIE Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009140 data, free keyYear by year table

009140 adjusted close, 2000 to 2026

009140KIE Co., Ltd.
₩21,800+8.7% over one year
20052010201520202025
₩40,539
All time high, 2019
₩35,000
52 week high, ₩18,600 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009140 key facts

  • KIE Co., Ltd. (009140) closed at ₩21,800 on Sep 28, 2026 on KRX.
  • 009140's all time high close is ₩40,539, set on Apr 15, 2019; its all time low close is ₩2,369 on Mar 13, 2003.
  • 009140's 52 week range is ₩18,600 to ₩35,000.
  • 009140 returned +8.7% over the year to Sep 28, 2026 and -7.8% over five years.
  • Over ten years 009140 returned +13%, +1.2% a year compounded.
  • 009140's deepest drawdown was -72.1% from Mar 13, 2000 to Mar 13, 2003.
  • DataCedar holds 6,683 daily sessions of 009140 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009140 price chart, 2000 to 2026

009140 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,597₩6,301₩15,291₩37,108200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009140 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-2.2%
6 months-3.5%
Year to date+6.3%
1 year+8.7%
3 years+5.7%
5 years-7.8%
10 years+13.2%
Since Jan 4, 2000+310.8%
Compound annual growth, 26.7 years+5.4%

009140 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩40,539 on Apr 15, 2019
All time low close
₩2,369 on Mar 13, 2003
52 week high
₩35,000 on May 12, 2026
52 week low
₩18,600 on Jan 20, 2026
Deepest drawdown
-72.1% from Mar 13, 2000 to Mar 13, 2003, recovered Feb 21, 2007
Best single session
+30.0% on Feb 2, 2018
Worst single session
-19.4% on Apr 16, 2019
Volatility, 1 year annualised
43.4%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
4.1×
Best calendar year
2007, +71%
Worst calendar year
2022, -33%

009140 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩20,500₩35,000₩18,600₩21,800+6.3%1.3M181
2025₩19,769₩21,673₩17,504₩20,500+3.7%1.1M241
2024₩20,294₩32,624₩18,500₩19,769-3.3%6.9M244
2023₩22,419₩28,035₩18,860₩20,438-10.5%2M245
2022₩33,349₩34,977₩20,791₩22,844-33.3%1.5M244
2021₩29,557₩39,070₩21,706₩34,233+48.0%4.4M248
2020₩18,784₩30,530₩13,437₩23,137+22.9%978.7K248
2019₩19,818₩40,539₩16,522₩18,830-4.1%2M246
2018₩17,580₩43,057₩17,535₩19,637+11.7%1.8M244
2017₩20,005₩23,619₩17,229₩17,580-11.5%268.6K241
2016₩17,082₩25,275₩15,819₩19,873+16.0%446.1K246
2015₩16,392₩27,563₩13,953₩17,126+4.2%459.9K249
2014₩13,577₩19,840₩13,367₩16,435+18.5%314.6K245
2013₩11,106₩14,808₩10,941₩13,872+25.8%215.4K247
2012₩10,097₩12,621₩9,375₩11,023+7.5%193.4K248
2011₩14,297₩14,914₩8,208₩10,257-31.4%254.2K248
2010₩8,895₩19,103₩8,369₩14,952+68.1%2.1M251
2009₩9,070₩10,355₩5,999₩8,895+9.7%318.5K253
2008₩10,833₩11,848₩5,856₩8,106-27.0%172.6K257
2007₩6,416₩12,548₩5,893₩11,104+70.8%660.7K246
2006₩6,448₩7,518₩5,079₩6,501+1.3%198.9K248
2005₩4,145₩7,523₩3,989₩6,418+53.6%250.3K259
2004₩4,243₩5,095₩3,545₩4,179-1.5%247.4K262
2003₩3,616₩4,264₩2,283₩4,243+17.4%545.9K261
2002₩3,668₩4,488₩3,287₩3,616-1.4%1M261
2001₩4,212₩6,222₩2,581₩3,668-12.9%3.6M261
2000₩4,852₩8,776₩3,944₩4,212n/a10.5M259

009140 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩21,800-3.8%
August 2026₩22,650+12.7%
July 2026₩20,100-8.8%
June 2026₩22,050-16.6%
May 2026₩26,450+16.0%
April 2026₩22,800+2.0%
March 2026₩22,350+2.5%
February 2026₩21,800+6.6%
January 2026₩20,450-0.2%
December 2025₩20,500+2.9%
November 2025₩19,915-0.7%
October 2025₩20,062+0.7%

About the 009140 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/009140/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 008870 Kumbi Corporation
  • 008930 Hanmi Science Co., Ltd.
  • 008970 Kbi Dong Yang Steel Pipe Co.,Ltd
  • 009070 KCTC Co. Ltd
  • 009150 Samsung Electro-Mechanics Co., Ltd.
  • 009155 Samsung Electro-Mechanics Co., Ltd.
  • 009160 SIMPAC Co., Ltd.
  • 009180 Hansol Logistics Co., Ltd.

Common questions

009140 share price history

Start with any symbol.

Start free