Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 1,231.00
-7.00 (-0.57%)
At close: Nov 14, 2025
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,189.00 | 1,205.00 | 1,188.00 | 1,202.00 | 1,202.00 | 1.18% | 48,723 |
| Nov 19, 2025 | 1,193.00 | 1,200.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.42% | 131,712 |
| Nov 18, 2025 | 1,216.00 | 1,219.00 | 1,193.00 | 1,193.00 | 1,193.00 | -2.05% | 203,051 |
| Nov 17, 2025 | 1,235.00 | 1,235.00 | 1,207.00 | 1,218.00 | 1,218.00 | -1.06% | 225,147 |
| Nov 14, 2025 | 1,237.00 | 1,243.00 | 1,225.00 | 1,231.00 | 1,231.00 | -0.57% | 108,986 |
| Nov 13, 2025 | 1,233.00 | 1,245.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.41% | 55,320 |
| Nov 12, 2025 | 1,218.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,233.00 | 1.23% | 60,208 |
| Nov 11, 2025 | 1,234.00 | 1,243.00 | 1,210.00 | 1,218.00 | 1,218.00 | -0.98% | 92,071 |
| Nov 10, 2025 | 1,203.00 | 1,235.00 | 1,202.00 | 1,230.00 | 1,230.00 | 2.24% | 67,695 |
| Nov 7, 2025 | 1,226.00 | 1,226.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.88% | 200,222 |
| Nov 6, 2025 | 1,251.00 | 1,259.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.00% | 217,556 |
| Nov 5, 2025 | 1,268.00 | 1,281.00 | 1,221.00 | 1,251.00 | 1,251.00 | -2.19% | 395,398 |
| Nov 4, 2025 | 1,260.00 | 1,283.00 | 1,254.00 | 1,279.00 | 1,279.00 | 1.51% | 178,991 |
| Nov 3, 2025 | 1,289.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.25% | 302,045 |
| Oct 31, 2025 | 1,290.00 | 1,331.00 | 1,283.00 | 1,289.00 | 1,289.00 | -0.08% | 73,797 |
| Oct 30, 2025 | 1,289.00 | 1,294.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.46% | 118,537 |
| Oct 29, 2025 | 1,321.00 | 1,321.00 | 1,295.00 | 1,296.00 | 1,296.00 | -1.89% | 137,121 |
| Oct 28, 2025 | 1,318.00 | 1,335.00 | 1,310.00 | 1,321.00 | 1,321.00 | - | 52,216 |
| Oct 27, 2025 | 1,318.00 | 1,332.00 | 1,308.00 | 1,321.00 | 1,321.00 | 0.76% | 109,388 |
| Oct 24, 2025 | 1,328.00 | 1,337.00 | 1,302.00 | 1,311.00 | 1,311.00 | -1.28% | 106,170 |
| Oct 23, 2025 | 1,323.00 | 1,337.00 | 1,316.00 | 1,328.00 | 1,328.00 | 0.38% | 58,157 |
| Oct 22, 2025 | 1,315.00 | 1,324.00 | 1,305.00 | 1,323.00 | 1,323.00 | 0.30% | 60,384 |
| Oct 21, 2025 | 1,332.00 | 1,339.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.12% | 117,675 |
| Oct 20, 2025 | 1,329.00 | 1,347.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.30% | 53,944 |
| Oct 17, 2025 | 1,355.00 | 1,365.00 | 1,324.00 | 1,330.00 | 1,330.00 | -1.85% | 229,102 |
| Oct 16, 2025 | 1,390.00 | 1,390.00 | 1,354.00 | 1,355.00 | 1,355.00 | -2.52% | 259,236 |
| Oct 15, 2025 | 1,322.00 | 1,397.00 | 1,322.00 | 1,390.00 | 1,390.00 | 4.91% | 494,539 |
| Oct 14, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.23% | 216,437 |
| Oct 13, 2025 | 1,292.00 | 1,343.00 | 1,291.00 | 1,322.00 | 1,322.00 | 0.99% | 233,641 |
| Oct 10, 2025 | 1,295.00 | 1,316.00 | 1,286.00 | 1,309.00 | 1,309.00 | 1.08% | 143,155 |
| Oct 2, 2025 | 1,280.00 | 1,296.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.94% | 147,281 |
| Oct 1, 2025 | 1,280.00 | 1,290.00 | 1,276.00 | 1,283.00 | 1,283.00 | - | 55,477 |
| Sep 30, 2025 | 1,282.00 | 1,294.00 | 1,278.00 | 1,283.00 | 1,283.00 | -0.93% | 60,067 |
| Sep 29, 2025 | 1,295.00 | 1,295.00 | 1,278.00 | 1,295.00 | 1,295.00 | 0.47% | 62,861 |
| Sep 26, 2025 | 1,297.00 | 1,297.00 | 1,275.00 | 1,289.00 | 1,289.00 | -0.62% | 181,096 |
| Sep 25, 2025 | 1,295.00 | 1,297.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.15% | 56,902 |
| Sep 24, 2025 | 1,289.00 | 1,297.00 | 1,282.00 | 1,295.00 | 1,295.00 | - | 42,259 |
| Sep 23, 2025 | 1,293.00 | 1,302.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.46% | 126,384 |
| Sep 22, 2025 | 1,315.00 | 1,315.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.06% | 25,830 |
| Sep 19, 2025 | 1,306.00 | 1,317.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.77% | 78,970 |
| Sep 18, 2025 | 1,293.00 | 1,312.00 | 1,293.00 | 1,305.00 | 1,305.00 | 0.93% | 108,465 |
| Sep 17, 2025 | 1,290.00 | 1,296.00 | 1,282.00 | 1,293.00 | 1,293.00 | 0.15% | 104,728 |
| Sep 16, 2025 | 1,310.00 | 1,310.00 | 1,281.00 | 1,291.00 | 1,291.00 | -1.38% | 113,786 |
| Sep 15, 2025 | 1,311.00 | 1,311.00 | 1,287.00 | 1,309.00 | 1,309.00 | - | 100,091 |
| Sep 12, 2025 | 1,303.00 | 1,310.00 | 1,292.00 | 1,309.00 | 1,309.00 | 0.69% | 148,307 |
| Sep 11, 2025 | 1,300.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.23% | 97,698 |
| Sep 10, 2025 | 1,303.00 | 1,303.00 | 1,285.00 | 1,297.00 | 1,297.00 | -0.15% | 131,341 |
| Sep 9, 2025 | 1,296.00 | 1,312.00 | 1,287.00 | 1,299.00 | 1,299.00 | 0.78% | 62,278 |
| Sep 8, 2025 | 1,286.00 | 1,313.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.94% | 166,930 |
| Sep 5, 2025 | 1,279.00 | 1,279.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.47% | 40,875 |