Kyungin Electronics Co., Ltd - 009140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,700	20,450	20,450	20,800	20,300	3,241
August 14, 2025	20,600	20,550	20,550	20,600	20,300	1,301
August 13, 2025	20,650	20,350	20,350	20,650	20,350	1,620
August 12, 2025	20,400	20,650	20,650	20,900	20,350	1,494
August 11, 2025	20,750	20,600	20,600	20,900	20,400	1,875
August 08, 2025	20,400	20,500	20,500	20,650	20,250	2,864
August 07, 2025	20,350	20,300	20,300	20,550	20,150	2,452
August 06, 2025	20,500	20,250	20,250	20,700	20,000	5,903
August 05, 2025	20,500	20,700	20,700	20,900	20,500	1,728
August 04, 2025	20,400	20,900	20,900	20,900	20,250	1,057
August 01, 2025	21,150	20,400	20,400	21,150	20,300	1,696
July 31, 2025	20,800	20,800	20,800	21,100	20,450	3,898
July 30, 2025	21,150	20,800	20,800	21,150	20,600	2,858
July 29, 2025	21,200	20,850	20,850	21,400	20,700	1,419
July 28, 2025	20,550	21,000	21,000	21,150	20,350	4,653
July 25, 2025	21,200	20,800	20,800	21,200	20,700	2,490
July 24, 2025	21,150	21,050	21,050	21,600	21,000	1,096
July 23, 2025	21,650	21,200	21,200	21,650	21,200	2,378
July 22, 2025	21,050	21,500	21,500	21,900	20,800	10,464
July 21, 2025	21,300	21,150	21,150	21,300	21,000	972
July 18, 2025	21,600	21,350	21,350	21,800	20,950	9,904
July 17, 2025	21,000	21,600	21,600	21,700	20,700	9,017
July 16, 2025	21,150	21,000	21,000	21,600	20,600	4,327
July 15, 2025	21,600	21,150	21,150	21,600	21,050	2,772
July 14, 2025	21,300	21,650	21,650	21,900	21,100	19,979
July 11, 2025	20,300	21,400	21,400	21,450	20,100	23,329
July 10, 2025	20,250	20,150	20,150	20,400	20,050	5,542
July 09, 2025	20,400	20,150	20,150	20,650	19,990	7,566
July 08, 2025	20,700	20,300	20,300	20,700	20,150	5,745
July 07, 2025	20,650	20,650	20,650	20,800	20,400	1,918
July 04, 2025	20,550	20,650	20,650	20,850	20,450	2,202
July 03, 2025	20,650	20,550	20,550	20,750	20,250	2,585
July 02, 2025	20,750	20,650	20,650	20,750	20,450	284
July 01, 2025	20,400	20,700	20,700	20,800	20,200	5,358
June 30, 2025	20,500	20,250	20,250	20,500	20,000	3,006
June 27, 2025	20,600	20,300	20,300	20,750	20,200	1,973
June 26, 2025	20,900	20,600	20,600	20,900	20,200	1,088
June 25, 2025	20,450	20,700	20,700	20,750	20,350	1,115
June 24, 2025	20,350	20,500	20,500	20,700	20,250	3,248
June 23, 2025	20,300	20,350	20,350	20,600	20,300	3,791
June 20, 2025	20,150	20,650	20,650	20,800	19,950	3,856
June 19, 2025	20,450	19,990	19,990	20,450	19,990	2,498
June 18, 2025	20,400	20,300	20,300	20,500	20,050	4,439
June 17, 2025	20,700	20,300	20,300	20,750	20,100	6,137
June 16, 2025	20,400	20,500	20,500	20,550	20,100	952
June 13, 2025	20,650	20,300	20,300	20,700	20,150	1,111
June 12, 2025	20,500	20,300	20,300	20,700	20,250	4,960
June 11, 2025	20,250	20,350	20,350	20,600	20,200	2,416
June 10, 2025	20,800	20,300	20,300	20,800	20,300	3,678
June 09, 2025	20,450	20,650	20,650	20,750	20,250	4,094
June 05, 2025	20,300	20,400	20,400	20,550	20,150	2,078
June 04, 2025	20,100	20,300	20,300	20,350	19,580	5,212
June 02, 2025	19,780	19,780	19,780	19,990	19,630	1,368
May 30, 2025	19,650	19,780	19,780	19,800	19,530	2,479
May 29, 2025	19,580	19,560	19,560	19,580	19,420	1,512
May 28, 2025	19,360	19,420	19,420	19,570	19,360	311
May 27, 2025	19,430	19,350	19,350	19,600	19,280	845
May 26, 2025	19,480	19,440	19,440	19,710	19,440	921
May 23, 2025	19,330	19,710	19,710	19,710	19,320	7,529
May 22, 2025	19,560	19,330	19,330	19,560	19,290	1,506

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