Kyungin Electronics Co., Ltd (009140.KS) KSC

21,700.00

+250(+1.17%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	21,450	21,700	21,700	21,900	21,400	2,269
March 12, 2026	21,400	21,450	21,450	21,600	21,200	5,259
March 11, 2026	20,950	21,400	21,400	22,050	20,950	4,871
March 10, 2026	20,650	21,000	21,000	21,100	20,650	1,569
March 09, 2026	21,050	20,650	20,650	21,050	20,350	1,646
March 06, 2026	20,900	20,950	20,950	21,150	20,350	3,183
March 05, 2026	20,300	20,900	20,900	20,950	20,300	3,925
March 04, 2026	21,300	20,050	20,050	21,300	20,000	4,368
March 03, 2026	21,750	21,300	21,300	21,950	21,300	5,153
February 27, 2026	21,550	21,800	21,800	21,800	21,350	2,630
February 26, 2026	22,200	21,600	21,600	22,200	21,500	5,972
February 25, 2026	22,200	22,200	22,200	22,600	21,900	9,595
February 24, 2026	21,950	22,200	22,200	22,200	21,350	10,392
February 23, 2026	21,000	22,000	22,000	22,400	20,700	30,150
February 20, 2026	20,600	20,700	0	20,900	20,400	5,084
February 19, 2026	20,550	20,600	0	20,700	20,300	3,011
February 13, 2026	20,650	20,600	0	20,700	20,300	1,909
February 12, 2026	20,500	20,600	0	20,650	20,200	3,554
February 11, 2026	20,400	20,500	0	20,500	20,250	1,819
February 10, 2026	20,250	20,400	0	20,450	20,150	1,998
February 09, 2026	20,450	20,150	0	20,600	19,960	6,421
February 06, 2026	20,650	20,450	0	20,750	19,960	3,138
February 05, 2026	20,550	20,700	0	20,700	20,150	3,264
February 04, 2026	20,150	20,550	0	20,600	20,150	2,130
February 03, 2026	20,550	20,300	0	20,550	20,000	1,141
February 02, 2026	20,450	20,200	0	20,750	20,050	4,344
January 30, 2026	20,700	20,450	0	20,700	20,000	5,246
January 29, 2026	20,550	20,550	0	20,700	20,250	4,650
January 28, 2026	20,450	20,550	0	20,650	20,150	3,574
January 27, 2026	20,200	20,400	0	20,400	20,050	6,343
January 26, 2026	20,000	20,200	0	20,300	19,830	6,056
January 23, 2026	19,500	19,820	0	20,300	19,260	2,713
January 22, 2026	19,460	19,500	0	19,800	19,150	3,591
January 21, 2026	19,760	19,460	0	19,810	19,340	2,429
January 20, 2026	19,600	19,750	0	19,870	18,600	2,720
January 19, 2026	19,780	19,560	0	19,790	19,450	4,984
January 16, 2026	19,740	19,790	0	19,900	19,490	2,720
January 15, 2026	19,800	19,740	0	19,970	19,650	1,742
January 14, 2026	19,570	19,970	0	20,000	19,550	1,338
January 13, 2026	20,100	19,730	0	20,100	19,540	5,033
January 12, 2026	20,200	20,050	0	20,200	19,950	2,132
January 09, 2026	19,930	20,000	0	20,000	19,830	3,072
January 08, 2026	20,200	20,050	0	20,200	19,700	3,097
January 07, 2026	20,250	20,200	0	20,500	20,100	1,559
January 06, 2026	20,300	20,250	0	20,500	20,200	2,355
January 05, 2026	20,450	20,300	0	20,500	20,100	1,923
January 02, 2026	20,500	20,450	0	20,800	20,050	3,438
December 30, 2025	20,450	20,500	0	20,700	20,350	2,614
December 29, 2025	21,050	20,450	0	21,050	20,400	6,179
December 26, 2025	21,300	21,050	0	21,300	20,900	9,106
December 24, 2025	21,000	21,300	0	22,200	20,950	20,551
December 23, 2025	21,100	20,800	0	21,100	20,700	3,954
December 22, 2025	20,950	21,100	0	21,100	20,800	2,625
December 19, 2025	20,900	20,950	0	20,950	20,650	1,171
December 18, 2025	21,100	20,950	0	21,100	20,600	2,788
December 17, 2025	20,800	20,750	0	20,900	20,550	5,531
December 16, 2025	20,700	20,650	0	20,700	20,450	1,211
December 15, 2025	20,900	20,750	0	20,900	20,500	2,608
December 12, 2025	20,800	20,850	0	21,000	20,500	4,368
December 11, 2025	20,800	20,850	0	20,900	20,500	4,168