Kyungin Synthetic Co., Ltd. - 012610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,035	3,010	3,010	3,080	2,980	434,975
December 03, 2025	3,165	3,050	3,050	3,210	3,035	951,058
December 02, 2025	3,230	3,160	3,160	3,270	3,100	1.49M
December 01, 2025	2,870	3,330	3,330	3,580	2,820	9.2M
November 28, 2025	2,800	2,835	2,835	2,850	2,795	33,929
November 27, 2025	2,795	2,820	2,820	2,825	2,760	10,956
November 26, 2025	2,800	2,805	2,805	2,820	2,780	29,761
November 25, 2025	2,895	2,780	2,780	2,895	2,765	54,505
November 24, 2025	2,780	2,800	2,800	2,815	2,750	47,389
November 21, 2025	2,800	2,790	2,790	2,800	2,765	38,346
November 20, 2025	2,765	2,810	2,810	2,830	2,765	47,255
November 19, 2025	2,805	2,785	2,785	2,820	2,755	35,712
November 18, 2025	2,870	2,790	2,790	2,870	2,780	68,966
November 17, 2025	2,900	2,870	2,870	2,900	2,845	29,519
November 14, 2025	2,930	2,890	2,890	2,935	2,875	32,637
November 13, 2025	2,925	2,935	2,935	2,975	2,920	30,829
November 12, 2025	2,900	2,910	2,910	2,950	2,885	30,905
November 11, 2025	2,925	2,890	2,890	2,945	2,885	27,664
November 10, 2025	2,850	2,925	2,925	2,930	2,845	45,136
November 07, 2025	2,880	2,830	2,830	2,885	2,795	68,379
November 06, 2025	2,870	2,900	2,900	2,920	2,820	53,190
November 05, 2025	2,875	2,870	2,870	2,885	2,800	91,769
November 04, 2025	2,870	2,890	2,890	2,920	2,765	65,398
November 03, 2025	2,900	2,865	2,865	2,915	2,865	107,390
October 31, 2025	2,935	2,930	2,930	2,965	2,910	67,494
October 30, 2025	2,990	2,955	2,955	2,990	2,920	62,128
October 29, 2025	3,050	2,990	2,990	3,050	2,990	56,834
October 28, 2025	3,005	3,050	3,050	3,050	2,980	56,178
October 27, 2025	3,020	3,005	3,005	3,050	3,000	73,975
October 24, 2025	3,030	3,020	3,020	3,075	3,000	64,941
October 23, 2025	3,100	3,050	3,050	3,100	3,020	33,635
October 22, 2025	3,005	3,100	3,100	3,120	2,990	78,851
October 21, 2025	3,025	3,005	3,005	3,060	2,985	74,848
October 20, 2025	2,965	3,025	3,025	3,065	2,950	61,312
October 17, 2025	3,015	2,965	2,965	3,040	2,950	75,218
October 16, 2025	3,030	3,015	3,015	3,060	2,980	83,925
October 15, 2025	2,950	3,025	3,025	3,040	2,950	54,117
October 14, 2025	2,920	2,920	2,920	3,020	2,900	90,654
October 13, 2025	2,940	2,920	2,920	2,950	2,880	50,168
October 10, 2025	3,000	2,950	2,950	3,020	2,935	68,214
October 02, 2025	2,910	2,955	2,955	2,980	2,900	48,150
October 01, 2025	2,900	2,910	2,910	2,945	2,885	41,911
September 30, 2025	2,940	2,905	2,905	2,980	2,900	61,716
September 29, 2025	2,905	2,945	2,945	2,990	2,905	35,998
September 26, 2025	2,985	2,930	2,930	3,005	2,890	52,741
September 25, 2025	2,980	2,980	2,980	2,990	2,955	43,937
September 24, 2025	3,005	2,980	2,980	3,005	2,960	58,842
September 23, 2025	3,050	3,005	3,005	3,065	2,995	74,151
September 22, 2025	3,070	3,050	3,050	3,105	3,050	51,175
September 19, 2025	3,140	3,100	3,100	3,150	3,090	44,668
September 18, 2025	3,100	3,135	3,135	3,160	3,080	31,086
September 17, 2025	3,125	3,100	3,100	3,140	3,065	65,441
September 16, 2025	3,135	3,125	3,125	3,160	3,110	41,510
September 15, 2025	3,160	3,135	3,135	3,210	3,125	32,460
September 12, 2025	3,190	3,190	3,190	3,230	3,170	39,568
September 11, 2025	3,165	3,190	3,190	3,210	3,160	15,195
September 10, 2025	3,170	3,185	3,185	3,185	3,140	23,102
September 09, 2025	3,145	3,160	3,160	3,180	3,130	17,883
September 08, 2025	3,165	3,120	3,120	3,165	3,100	20,903
September 05, 2025	3,200	3,145	3,145	3,230	3,140	18,763

Kyungin Synthetic Co., Ltd. (012610.KS) KSC