Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 1,313.00
-1.00 (-0.08%)
At close: Feb 27, 2026
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,301.00 | 1,327.00 | 1,298.00 | 1,313.00 | 1,313.00 | -0.08% | 284,711 |
| Feb 26, 2026 | 1,379.00 | 1,379.00 | 1,294.00 | 1,314.00 | 1,314.00 | -4.71% | 438,583 |
| Feb 25, 2026 | 1,405.00 | 1,405.00 | 1,374.00 | 1,379.00 | 1,379.00 | -1.50% | 181,307 |
| Feb 24, 2026 | 1,400.00 | 1,409.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.43% | 153,788 |
| Feb 23, 2026 | 1,383.00 | 1,410.00 | 1,371.00 | 1,394.00 | 1,394.00 | 0.80% | 330,546 |
| Feb 20, 2026 | 1,378.00 | 1,383.00 | 1,369.00 | 1,383.00 | 1,383.00 | 0.36% | 112,537 |
| Feb 19, 2026 | 1,349.00 | 1,379.00 | 1,349.00 | 1,378.00 | 1,378.00 | 2.15% | 136,384 |
| Feb 13, 2026 | 1,404.00 | 1,410.00 | 1,345.00 | 1,349.00 | 1,349.00 | -3.99% | 287,544 |
| Feb 12, 2026 | 1,412.00 | 1,423.00 | 1,393.00 | 1,405.00 | 1,405.00 | -0.50% | 233,239 |
| Feb 11, 2026 | 1,363.00 | 1,450.00 | 1,355.00 | 1,412.00 | 1,412.00 | 3.82% | 786,223 |
| Feb 10, 2026 | 1,365.00 | 1,375.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.66% | 117,380 |
| Feb 9, 2026 | 1,355.00 | 1,375.00 | 1,351.00 | 1,369.00 | 1,369.00 | 1.03% | 196,536 |
| Feb 6, 2026 | 1,357.00 | 1,371.00 | 1,316.00 | 1,355.00 | 1,355.00 | -0.29% | 219,658 |
| Feb 5, 2026 | 1,350.00 | 1,372.00 | 1,343.00 | 1,359.00 | 1,359.00 | 0.67% | 378,885 |
| Feb 4, 2026 | 1,348.00 | 1,365.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.15% | 238,928 |
| Feb 3, 2026 | 1,349.00 | 1,360.00 | 1,334.00 | 1,348.00 | 1,348.00 | - | 198,056 |
| Feb 2, 2026 | 1,320.00 | 1,360.00 | 1,314.00 | 1,348.00 | 1,348.00 | 2.28% | 414,504 |
| 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 |