Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 753.00
+31.00 (4.29%)
At close: Jun 5, 2026
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 725.00 | 758.00 | 700.00 | 753.00 | 753.00 | 4.29% | 529,047 |
| Jun 4, 2026 | 780.00 | 801.00 | 720.00 | 722.00 | 722.00 | -12.17% | 887,317 |
| Jun 2, 2026 | 807.00 | 830.00 | 785.00 | 822.00 | 822.00 | -0.96% | 357,941 |
| Jun 1, 2026 | 830.00 | 845.00 | 793.00 | 830.00 | 830.00 | -1.78% | 506,215 |
| May 29, 2026 | 882.00 | 894.00 | 801.00 | 845.00 | 845.00 | -4.95% | 717,858 |
| May 28, 2026 | 913.00 | 913.00 | 881.00 | 889.00 | 889.00 | -2.31% | 358,014 |
| May 27, 2026 | 990.00 | 990.00 | 902.00 | 910.00 | 910.00 | -6.57% | 668,971 |
| May 26, 2026 | 1,018.00 | 1,027.00 | 971.00 | 974.00 | 974.00 | -4.79% | 480,998 |
| May 22, 2026 | 1,001.00 | 1,040.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2.20% | 276,408 |
| May 21, 2026 | 1,016.00 | 1,033.00 | 985.00 | 1,001.00 | 1,001.00 | -0.89% | 780,384 |
| May 20, 2026 | 1,046.00 | 1,047.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.26% | 673,080 |
| May 19, 2026 | 1,062.00 | 1,095.00 | 1,026.00 | 1,044.00 | 1,044.00 | -2.61% | 389,767 |
| May 18, 2026 | 1,087.00 | 1,099.00 | 1,052.00 | 1,072.00 | 1,072.00 | -2.10% | 150,422 |
| May 15, 2026 | 1,127.00 | 1,129.00 | 1,075.00 | 1,095.00 | 1,095.00 | -2.84% | 373,333 |
| May 14, 2026 | 1,123.00 | 1,147.00 | 1,107.00 | 1,127.00 | 1,127.00 | 0.45% | 242,667 |
| May 13, 2026 | 1,135.00 | 1,138.00 | 1,102.00 | 1,122.00 | 1,122.00 | -0.53% | 386,471 |
| May 12, 2026 | 1,142.00 | 1,159.00 | 1,109.00 | 1,128.00 | 1,128.00 | -2.34% | 574,317 |
| May 11, 2026 | 1,237.00 | 1,237.00 | 1,151.00 | 1,155.00 | 1,155.00 | -6.70% | 782,244 |
| May 8, 2026 | 1,253.00 | 1,267.00 | 1,224.00 | 1,238.00 | 1,238.00 | -1.90% | 576,994 |
| May 7, 2026 | 1,280.00 | 1,280.00 | 1,187.00 | 1,262.00 | 1,262.00 | -1.17% | 483,953 |
| May 6, 2026 | 1,319.00 | 1,323.00 | 1,260.00 | 1,277.00 | 1,277.00 | -2.67% | 566,810 |
| May 4, 2026 | 1,375.00 | 1,377.00 | 1,299.00 | 1,312.00 | 1,312.00 | -4.58% | 1,028,455 |
| Apr 30, 2026 | 1,395.00 | 1,401.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.50% | 428,120 |
| Apr 29, 2026 | 1,422.00 | 1,425.00 | 1,390.00 | 1,396.00 | 1,396.00 | -2.17% | 319,807 |
| Apr 28, 2026 | 1,448.00 | 1,453.00 | 1,416.00 | 1,427.00 | 1,427.00 | -1.45% | 306,545 |
| Apr 27, 2026 | 1,404.00 | 1,458.00 | 1,404.00 | 1,448.00 | 1,448.00 | 4.02% | 600,160 |
| Apr 24, 2026 | 1,419.00 | 1,422.00 | 1,382.00 | 1,392.00 | 1,392.00 | -0.50% | 199,313 |
| Apr 23, 2026 | 1,376.00 | 1,407.00 | 1,374.00 | 1,399.00 | 1,399.00 | 2.19% | 217,167 |
| Apr 22, 2026 | 1,415.00 | 1,418.00 | 1,364.00 | 1,369.00 | 1,369.00 | -3.11% | 604,460 |
| Apr 21, 2026 | 1,430.00 | 1,437.00 | 1,403.00 | 1,413.00 | 1,413.00 | -1.19% | 278,863 |
| Apr 20, 2026 | 1,455.00 | 1,460.00 | 1,426.00 | 1,430.00 | 1,430.00 | -1.72% | 257,880 |
| Apr 17, 2026 | 1,452.00 | 1,455.00 | 1,429.00 | 1,455.00 | 1,455.00 | 0.21% | 243,654 |
| Apr 16, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,452.00 | 1,452.00 | -0.07% | 363,130 |
| Apr 15, 2026 | 1,437.00 | 1,459.00 | 1,430.00 | 1,453.00 | 1,453.00 | 1.32% | 265,436 |
| Apr 14, 2026 | 1,410.00 | 1,437.00 | 1,408.00 | 1,434.00 | 1,434.00 | 1.70% | 238,705 |
| Apr 13, 2026 | 1,414.00 | 1,421.00 | 1,351.00 | 1,410.00 | 1,410.00 | -0.49% | 303,629 |
| Apr 10, 2026 | 1,426.00 | 1,439.00 | 1,410.00 | 1,417.00 | 1,417.00 | -0.63% | 306,687 |
| Apr 9, 2026 | 1,431.00 | 1,437.00 | 1,400.00 | 1,426.00 | 1,426.00 | -0.56% | 262,853 |
| Apr 8, 2026 | 1,392.00 | 1,444.00 | 1,392.00 | 1,434.00 | 1,434.00 | 4.37% | 614,366 |
| Apr 7, 2026 | 1,376.00 | 1,405.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.22% | 322,232 |
| Apr 6, 2026 | 1,410.00 | 1,421.00 | 1,362.00 | 1,377.00 | 1,377.00 | -2.96% | 542,447 |
| Apr 3, 2026 | 1,351.00 | 1,480.00 | 1,328.00 | 1,419.00 | 1,419.00 | 7.34% | 1,181,609 |
| Apr 2, 2026 | 1,353.00 | 1,360.00 | 1,301.00 | 1,322.00 | 1,322.00 | -2.15% | 690,974 |
| Apr 1, 2026 | 1,352.00 | 1,375.00 | 1,327.00 | 1,351.00 | 1,351.00 | 2.58% | 538,037 |
| Mar 31, 2026 | 1,395.00 | 1,403.00 | 1,314.00 | 1,317.00 | 1,317.00 | -5.59% | 1,478,456 |
| Mar 30, 2026 | 1,577.00 | 1,593.00 | 1,385.00 | 1,395.00 | 1,395.00 | -12.43% | 2,609,067 |
| Mar 27, 2026 | 1,592.00 | 1,693.00 | 1,560.00 | 1,593.00 | 1,593.00 | -1.06% | 2,245,042 |
| Mar 26, 2026 | 1,444.00 | 1,695.00 | 1,435.00 | 1,610.00 | 1,610.00 | 12.59% | 6,545,058 |
| Mar 25, 2026 | 1,375.00 | 1,460.00 | 1,346.00 | 1,430.00 | 1,430.00 | 3.40% | 822,358 |
| Mar 24, 2026 | 1,412.00 | 1,412.00 | 1,360.00 | 1,383.00 | 1,383.00 | -0.58% | 431,540 |