Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 1,305.00
-3.00 (-0.23%)
At close: Jan 28, 2026
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,301.00 | 1,320.00 | 1,285.00 | 1,318.00 | 1,318.00 | 1.31% | 183,698 |
| Jan 29, 2026 | 1,304.00 | 1,304.00 | 1,275.00 | 1,301.00 | 1,301.00 | -0.31% | 223,584 |
| Jan 28, 2026 | 1,311.00 | 1,315.00 | 1,286.00 | 1,305.00 | 1,305.00 | -0.23% | 183,224 |
| Jan 27, 2026 | 1,320.00 | 1,320.00 | 1,286.00 | 1,308.00 | 1,308.00 | -1.13% | 71,566 |
| Jan 26, 2026 | 1,340.00 | 1,343.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.53% | 107,985 |
| Jan 23, 2026 | 1,300.00 | 1,355.00 | 1,296.00 | 1,330.00 | 1,330.00 | 2.62% | 220,210 |
| Jan 22, 2026 | 1,287.00 | 1,299.00 | 1,282.00 | 1,296.00 | 1,296.00 | 0.70% | 81,929 |
| Jan 21, 2026 | 1,278.00 | 1,288.00 | 1,252.00 | 1,287.00 | 1,287.00 | -0.08% | 127,293 |
| Jan 20, 2026 | 1,259.00 | 1,289.00 | 1,259.00 | 1,288.00 | 1,288.00 | 1.42% | 94,310 |
| Jan 19, 2026 | 1,259.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1.03% | 143,035 |
| Jan 16, 2026 | 1,259.00 | 1,271.00 | 1,250.00 | 1,257.00 | 1,257.00 | -0.16% | 152,202 |
| Jan 15, 2026 | 1,261.00 | 1,275.00 | 1,254.00 | 1,259.00 | 1,259.00 | -0.87% | 167,934 |
| Jan 14, 2026 | 1,266.00 | 1,284.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.32% | 98,875 |
| Jan 13, 2026 | 1,276.00 | 1,285.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.78% | 75,438 |
| Jan 12, 2026 | 1,280.00 | 1,286.00 | 1,264.00 | 1,276.00 | 1,276.00 | -0.16% | 76,413 |
| Jan 9, 2026 | 1,264.00 | 1,283.00 | 1,257.00 | 1,278.00 | 1,278.00 | 1.11% | 81,589 |
| Jan 8, 2026 | 1,289.00 | 1,289.00 | 1,252.00 | 1,264.00 | 1,264.00 | -1.86% | 113,257 |
| Jan 7, 2026 | 1,291.00 | 1,304.00 | 1,278.00 | 1,288.00 | 1,288.00 | -0.54% | 113,716 |
| Jan 6, 2026 | 1,280.00 | 1,304.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.17% | 124,963 |
| Jan 5, 2026 | 1,310.00 | 1,310.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.29% | 210,706 |
| Jan 2, 2026 | 1,300.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.08% | 71,889 |
| Dec 30, 2025 | 1,310.00 | 1,321.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.08% | 32,639 |
| Dec 29, 2025 | 1,293.00 | 1,331.00 | 1,293.00 | 1,310.00 | 1,310.00 | - | 95,781 |
| Dec 26, 2025 | 1,329.00 | 1,329.00 | 1,286.00 | 1,310.00 | 1,300.00 | -1.43% | 84,662 |
| Dec 24, 2025 | 1,317.00 | 1,336.00 | 1,298.00 | 1,329.00 | 1,318.85 | 1.22% | 113,551 |
| Dec 23, 2025 | 1,335.00 | 1,335.00 | 1,286.00 | 1,313.00 | 1,302.98 | -1.13% | 179,559 |
| Dec 22, 2025 | 1,307.00 | 1,341.00 | 1,307.00 | 1,328.00 | 1,317.86 | 1.68% | 165,639 |
| Dec 19, 2025 | 1,280.00 | 1,314.00 | 1,280.00 | 1,306.00 | 1,296.03 | 1.40% | 161,204 |
| Dec 18, 2025 | 1,260.00 | 1,310.00 | 1,255.00 | 1,288.00 | 1,278.17 | 1.42% | 103,509 |
| Dec 17, 2025 | 1,251.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,260.31 | 1.84% | 44,417 |
| Dec 16, 2025 | 1,270.00 | 1,280.00 | 1,247.00 | 1,247.00 | 1,237.48 | -2.58% | 123,178 |
| Dec 15, 2025 | 1,274.00 | 1,296.00 | 1,249.00 | 1,280.00 | 1,270.23 | 0.47% | 232,917 |
| Dec 12, 2025 | 1,255.00 | 1,282.00 | 1,255.00 | 1,274.00 | 1,264.27 | 1.27% | 102,261 |
| Dec 11, 2025 | 1,250.00 | 1,269.00 | 1,246.00 | 1,258.00 | 1,248.40 | 0.32% | 141,657 |
| Dec 10, 2025 | 1,258.00 | 1,259.00 | 1,242.00 | 1,254.00 | 1,244.43 | -0.24% | 101,770 |
| Dec 9, 2025 | 1,252.00 | 1,264.00 | 1,248.00 | 1,257.00 | 1,247.40 | 0.40% | 45,852 |
| Dec 8, 2025 | 1,249.00 | 1,265.00 | 1,247.00 | 1,252.00 | 1,242.44 | -0.63% | 83,311 |
| Dec 5, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,260.00 | 1,250.38 | 1.37% | 128,717 |
| Dec 4, 2025 | 1,280.00 | 1,280.00 | 1,211.00 | 1,243.00 | 1,233.51 | -0.40% | 154,767 |
| Dec 3, 2025 | 1,267.00 | 1,273.00 | 1,245.00 | 1,248.00 | 1,238.47 | -0.79% | 110,006 |
| Dec 2, 2025 | 1,246.00 | 1,268.00 | 1,244.00 | 1,258.00 | 1,248.40 | 0.64% | 55,333 |
| Dec 1, 2025 | 1,240.00 | 1,265.00 | 1,234.00 | 1,250.00 | 1,240.46 | 0.81% | 174,864 |
| Nov 28, 2025 | 1,212.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,230.53 | 2.31% | 106,701 |
| Nov 27, 2025 | 1,207.00 | 1,217.00 | 1,206.00 | 1,212.00 | 1,202.75 | 0.25% | 31,762 |
| Nov 26, 2025 | 1,205.00 | 1,215.00 | 1,197.00 | 1,209.00 | 1,199.77 | 0.42% | 63,190 |
| Nov 25, 2025 | 1,203.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,194.81 | 0.17% | 78,187 |
| Nov 24, 2025 | 1,186.00 | 1,205.00 | 1,186.00 | 1,202.00 | 1,192.82 | - | 48,308 |
| Nov 21, 2025 | 1,202.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,192.82 | 0.08% | 64,396 |
| Nov 20, 2025 | 1,189.00 | 1,205.00 | 1,188.00 | 1,201.00 | 1,191.83 | 1.09% | 60,100 |
| Nov 19, 2025 | 1,193.00 | 1,200.00 | 1,175.00 | 1,188.00 | 1,178.93 | -0.42% | 131,712 |