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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20,500	20,550	20,550	20,700	20,450	5,430
September 25, 2025	20,450	20,500	20,500	20,950	20,300	4,182
September 24, 2025	20,550	20,450	20,450	20,600	20,350	1,914
September 23, 2025	20,600	20,650	20,650	20,900	20,550	2,571
September 22, 2025	20,550	20,550	20,550	20,600	20,300	1,260
September 19, 2025	21,000	20,550	20,550	21,000	20,500	813
September 18, 2025	20,750	20,700	20,700	20,750	20,450	346
September 17, 2025	20,900	20,650	20,650	20,900	20,400	1,501
September 16, 2025	20,600	20,650	20,650	20,850	20,600	1,081
September 15, 2025	20,550	20,750	20,750	20,900	20,550	1,748
September 12, 2025	20,900	20,750	20,750	20,900	20,500	802
September 11, 2025	20,850	20,500	20,500	21,000	20,400	1,802
September 10, 2025	20,350	20,600	20,600	20,800	20,350	1,241
September 09, 2025	21,000	20,350	20,350	21,000	20,350	2,121
September 08, 2025	20,650	20,800	20,800	21,200	20,650	2,176
September 05, 2025	20,450	20,600	20,600	21,150	20,450	2,908
September 04, 2025	20,800	20,450	20,450	20,800	20,400	1,130
September 03, 2025	20,800	20,400	20,400	21,000	20,200	3,621
September 02, 2025	20,650	20,450	20,450	20,900	20,350	2,874
September 01, 2025	20,750	20,550	20,550	21,000	20,550	189,588
August 29, 2025	20,700	20,750	20,750	20,900	20,500	2,453
August 28, 2025	20,350	20,700	20,700	20,800	20,350	3,278
August 27, 2025	20,300	20,350	20,350	20,400	20,050	2,617
August 26, 2025	20,300	20,250	20,250	20,350	20,150	1,392
August 25, 2025	20,500	20,250	20,250	20,700	20,200	6,030
August 22, 2025	20,350	20,500	20,500	20,600	20,350	1,025
August 21, 2025	20,400	20,500	20,500	20,550	20,200	1,859
August 20, 2025	20,200	20,400	20,400	20,450	20,100	3,100
August 19, 2025	20,550	20,400	20,400	20,650	20,200	4,062
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

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