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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4,170	4,240	4,240	4,470	4,050	3.03M
December 23, 2025	3,955	4,170	4,170	4,550	3,820	8.69M
December 22, 2025	3,705	3,955	3,955	3,980	3,690	2.44M
December 19, 2025	3,570	3,650	3,650	3,690	3,520	625,575
December 18, 2025	3,645	3,565	3,565	3,650	3,530	554,194
December 17, 2025	3,555	3,650	3,650	3,795	3,555	1.74M
December 16, 2025	3,670	3,550	3,550	3,850	3,510	2.12M
December 15, 2025	3,655	3,665	3,665	3,785	3,510	1.32M
December 12, 2025	3,715	3,655	3,655	3,790	3,655	1.26M
December 11, 2025	3,670	3,725	3,725	4,070	3,625	9.39M
December 10, 2025	3,985	3,665	3,665	4,140	3,645	12.11M
December 09, 2025	3,225	3,855	3,855	4,200	3,225	26.98M
December 08, 2025	3,110	3,260	3,260	3,630	3,045	10.46M
December 05, 2025	3,010	3,045	3,045	3,100	2,985	418,183
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

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