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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20,850	20,400	20,400	20,900	20,400	5,023
December 03, 2025	20,500	20,900	20,900	21,200	20,500	8,362
December 02, 2025	20,500	20,500	20,500	20,650	20,250	5,541
December 01, 2025	20,500	20,450	20,450	20,550	20,350	2,007
November 28, 2025	20,800	20,400	20,400	21,000	20,400	7,257
November 27, 2025	20,400	20,800	20,800	21,200	20,200	6,905
November 26, 2025	20,450	20,400	20,400	20,450	20,250	856
November 25, 2025	20,450	20,400	20,400	20,500	20,200	1,740
November 24, 2025	20,300	20,300	20,300	20,500	20,300	1,690
November 21, 2025	20,300	20,500	20,500	20,550	20,150	2,669
November 20, 2025	20,400	20,550	20,550	20,600	20,350	1,115
November 19, 2025	20,250	20,200	20,200	20,500	20,050	1,980
November 18, 2025	20,250	20,300	20,300	20,350	20,000	3,591
November 17, 2025	20,300	20,150	20,150	20,500	20,100	4,221
November 14, 2025	20,250	20,350	20,350	20,400	20,000	2,254
November 13, 2025	20,200	20,150	20,150	20,250	19,950	1,056
November 12, 2025	20,300	20,200	20,200	20,300	19,960	671
November 11, 2025	20,200	20,000	20,000	20,300	19,810	1,708
November 10, 2025	19,690	20,000	20,000	20,300	19,550	1,935
November 07, 2025	19,940	19,810	19,810	19,940	19,310	4,414
November 06, 2025	20,100	19,940	19,940	20,100	19,800	1,043
November 05, 2025	20,400	20,050	20,050	20,400	19,930	8,590
November 04, 2025	20,350	20,400	20,400	20,400	20,200	1,340
November 03, 2025	20,800	20,350	20,350	20,800	20,000	4,908
October 31, 2025	20,550	20,550	20,550	20,800	20,350	2,218
October 30, 2025	20,700	20,450	20,450	20,700	20,300	3,347
October 29, 2025	20,600	20,700	20,700	20,700	20,350	1,273
October 28, 2025	20,350	20,600	20,600	20,650	20,300	3,245
October 27, 2025	20,450	20,250	20,250	20,500	20,250	4,613
October 24, 2025	20,300	20,350	20,350	20,350	20,100	5,868
October 23, 2025	20,500	20,250	20,250	20,500	20,050	3,005
October 22, 2025	20,550	20,500	20,500	20,550	20,350	668
October 21, 2025	20,550	20,500	20,500	20,700	20,400	1,995
October 20, 2025	20,750	20,450	20,450	20,750	20,450	1,853
October 17, 2025	20,450	20,550	20,550	20,650	20,450	1,699
October 16, 2025	20,900	20,700	20,700	20,900	20,650	3,326
October 15, 2025	20,600	20,900	20,900	20,950	20,550	1,366
October 14, 2025	20,600	20,750	20,750	20,800	20,500	2,009
October 13, 2025	20,600	20,600	20,600	20,800	20,500	2,634
October 10, 2025	21,500	20,850	20,850	21,500	20,850	4,451
October 02, 2025	21,600	21,500	21,500	21,700	21,150	4,821
October 01, 2025	20,550	21,600	21,600	21,650	20,400	20,439
September 30, 2025	20,750	20,400	20,400	20,800	20,300	5,222
September 29, 2025	20,550	20,500	20,500	20,900	20,300	3,918
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

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