Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 1,289.00
-10.00 (-0.77%)
At close: Aug 28, 2025
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,302.00 | 1,302.00 | 1,286.00 | 1,289.00 | - | -0.77% | 84,994 |
| Aug 27, 2025 | 1,309.00 | 1,314.00 | 1,297.00 | 1,299.00 | - | -0.76% | 70,209 |
| Aug 26, 2025 | 1,297.00 | 1,318.00 | 1,287.00 | 1,309.00 | - | 0.93% | 80,138 |
| Aug 25, 2025 | 1,297.00 | 1,304.00 | 1,291.00 | 1,297.00 | - | - | 50,553 |
| Aug 22, 2025 | 1,299.00 | 1,307.00 | 1,287.00 | 1,297.00 | - | -0.15% | 97,670 |
| Aug 21, 2025 | 1,296.00 | 1,306.00 | 1,287.00 | 1,299.00 | - | 0.08% | 84,295 |
| Aug 20, 2025 | 1,303.00 | 1,303.00 | 1,257.00 | 1,298.00 | - | 0.31% | 119,587 |
| Aug 19, 2025 | 1,293.00 | 1,309.00 | 1,284.00 | 1,294.00 | - | 0.08% | 89,579 |
| Aug 18, 2025 | 1,284.00 | 1,299.00 | 1,272.00 | 1,293.00 | - | - | 142,063 |
| Aug 14, 2025 | 1,319.00 | 1,319.00 | 1,291.00 | 1,293.00 | - | -1.67% | 125,957 |
| Aug 13, 2025 | 1,323.00 | 1,324.00 | 1,302.00 | 1,315.00 | - | -0.30% | 124,953 |
| Aug 12, 2025 | 1,316.00 | 1,332.00 | 1,310.00 | 1,319.00 | - | -0.83% | 408,216 |
| Aug 11, 2025 | 1,335.00 | 1,338.00 | 1,321.00 | 1,330.00 | - | 0.08% | 110,666 |
| Aug 8, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,329.00 | - | 0.53% | 115,265 |
| Aug 7, 2025 | 1,315.00 | 1,324.00 | 1,303.00 | 1,322.00 | - | 0.69% | 136,014 |
| Aug 6, 2025 | 1,295.00 | 1,313.00 | 1,292.00 | 1,313.00 | - | 1.39% | 198,623 |
| Aug 5, 2025 | 1,273.00 | 1,297.00 | 1,273.00 | 1,295.00 | - | 0.94% | 184,684 |
| Aug 4, 2025 | 1,261.00 | 1,285.00 | 1,251.00 | 1,283.00 | - | 1.74% | 134,475 |
| Aug 1, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,261.00 | - | -1.48% | 154,008 |
| Jul 31, 2025 | 1,287.00 | 1,296.00 | 1,258.00 | 1,280.00 | - | - | 115,048 |
| Jul 30, 2025 | 1,285.00 | 1,291.00 | 1,271.00 | 1,280.00 | - | -0.39% | 133,461 |
| Jul 29, 2025 | 1,278.00 | 1,289.00 | 1,258.00 | 1,285.00 | - | 0.78% | 127,639 |
| Jul 28, 2025 | 1,273.00 | 1,290.00 | 1,269.00 | 1,275.00 | - | -0.86% | 126,186 |
| Jul 25, 2025 | 1,287.00 | 1,295.00 | 1,280.00 | 1,286.00 | - | -0.08% | 142,597 |
| Jul 24, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,287.00 | - | -1.00% | 177,188 |
| Jul 23, 2025 | 1,297.00 | 1,314.00 | 1,286.00 | 1,300.00 | - | 0.08% | 181,990 |
| Jul 22, 2025 | 1,329.00 | 1,329.00 | 1,295.00 | 1,299.00 | - | -1.89% | 141,078 |
| Jul 21, 2025 | 1,312.00 | 1,325.00 | 1,301.00 | 1,324.00 | - | 0.91% | 181,597 |
| Jul 18, 2025 | 1,311.00 | 1,312.00 | 1,302.00 | 1,312.00 | - | 0.38% | 92,638 |
| Jul 17, 2025 | 1,296.00 | 1,320.00 | 1,296.00 | 1,307.00 | - | 0.23% | 244,011 |
| Jul 16, 2025 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | - | -1.14% | 143,900 |
| Jul 15, 2025 | 1,305.00 | 1,327.00 | 1,297.00 | 1,319.00 | - | -0.08% | 175,294 |
| Jul 14, 2025 | 1,321.00 | 1,328.00 | 1,291.00 | 1,320.00 | - | -0.08% | 239,049 |
| Jul 11, 2025 | 1,328.00 | 1,338.00 | 1,315.00 | 1,321.00 | - | -0.38% | 152,857 |
| Jul 10, 2025 | 1,321.00 | 1,331.00 | 1,314.00 | 1,326.00 | - | - | 79,546 |
| Jul 9, 2025 | 1,318.00 | 1,335.00 | 1,311.00 | 1,326.00 | - | 0.84% | 111,668 |
| Jul 8, 2025 | 1,317.00 | 1,323.00 | 1,300.00 | 1,315.00 | - | -0.30% | 100,517 |
| Jul 7, 2025 | 1,309.00 | 1,327.00 | 1,300.00 | 1,319.00 | - | - | 85,627 |
| Jul 4, 2025 | 1,345.00 | 1,345.00 | 1,318.00 | 1,319.00 | - | -1.86% | 150,229 |
| Jul 3, 2025 | 1,342.00 | 1,348.00 | 1,327.00 | 1,344.00 | - | 0.15% | 156,352 |
| Jul 2, 2025 | 1,335.00 | 1,343.00 | 1,314.00 | 1,342.00 | - | 0.75% | 144,131 |
| Jul 1, 2025 | 1,328.00 | 1,350.00 | 1,327.00 | 1,332.00 | - | 0.30% | 162,200 |
| Jun 30, 2025 | 1,346.00 | 1,375.00 | 1,324.00 | 1,328.00 | - | -1.12% | 232,990 |
| Jun 27, 2025 | 1,342.00 | 1,352.00 | 1,331.00 | 1,343.00 | - | 0.30% | 144,137 |
| Jun 26, 2025 | 1,377.00 | 1,377.00 | 1,330.00 | 1,339.00 | - | -3.39% | 200,828 |
| Jun 25, 2025 | 1,386.00 | 1,388.00 | 1,360.00 | 1,386.00 | - | 0.51% | 134,931 |
| Jun 24, 2025 | 1,354.00 | 1,394.00 | 1,353.00 | 1,379.00 | - | 2.76% | 289,128 |
| Jun 23, 2025 | 1,392.00 | 1,401.00 | 1,340.00 | 1,342.00 | - | -4.28% | 381,999 |
| Jun 20, 2025 | 1,429.00 | 1,429.00 | 1,388.00 | 1,402.00 | - | -1.27% | 384,867 |
| Jun 19, 2025 | 1,385.00 | 1,424.00 | 1,372.00 | 1,420.00 | - | 2.53% | 415,347 |