Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 2,970.00
+220.00 (8.00%)
At close: Oct 8, 2026
Kuk Young G&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,770.00 | 3,335.00 | 2,770.00 | 2,970.00 | 2,970.00 | 8.00% | 104,335 |
| Oct 7, 2026 | 2,950.00 | 2,950.00 | 2,750.00 | 2,750.00 | 2,750.00 | -6.78% | 31,632 |
| Oct 6, 2026 | 2,905.00 | 3,130.00 | 2,835.00 | 2,950.00 | 2,950.00 | 4.06% | 57,826 |
| Oct 2, 2026 | 2,895.00 | 2,895.00 | 2,660.00 | 2,835.00 | 2,835.00 | -2.24% | 61,494 |
| Oct 1, 2026 | 2,995.00 | 3,095.00 | 2,700.00 | 2,900.00 | 2,900.00 | -5.38% | 40,930 |
| Sep 30, 2026 | 3,180.00 | 3,180.00 | 2,990.00 | 3,065.00 | 3,065.00 | -3.62% | 46,490 |
| Sep 29, 2026 | 3,400.00 | 3,400.00 | 3,105.00 | 3,180.00 | 3,180.00 | -6.61% | 52,047 |
| Sep 28, 2026 | 3,455.00 | 3,490.00 | 3,305.00 | 3,405.00 | 3,405.00 | -2.71% | 54,571 |
| Sep 23, 2026 | 3,960.00 | 3,960.00 | 3,420.00 | 3,500.00 | 3,500.00 | -13.69% | 151,843 |
| Sep 22, 2026 | 5,340.00 | 5,490.00 | 4,040.00 | 4,055.00 | 4,055.00 | -24.77% | 149,118 |
| Sep 21, 2026 | 5,680.00 | 5,700.00 | 5,380.00 | 5,390.00 | 5,390.00 | -5.44% | 56,714 |
| Sep 18, 2026 | 5,650.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1.79% | 41,211 |
| Sep 17, 2026 | 5,630.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.36% | 24,024 |
| Sep 16, 2026 | 5,450.00 | 5,600.00 | 5,440.00 | 5,580.00 | 5,580.00 | 4.30% | 35,130 |
| Sep 15, 2026 | 5,430.00 | 5,550.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.74% | 16,604 |
| Sep 14, 2026 | 5,280.00 | 5,400.00 | 5,280.00 | 5,390.00 | 5,390.00 | 2.08% | 5,556 |
| Sep 11, 2026 | 5,490.00 | 5,490.00 | 5,130.00 | 5,280.00 | 5,280.00 | 4.55% | 35,848 |
| Sep 10, 2026 | 5,030.00 | 5,080.00 | 4,940.00 | 5,050.00 | 5,050.00 | 0.20% | 10,566 |
| Sep 9, 2026 | 5,250.00 | 5,300.00 | 5,000.00 | 5,040.00 | 5,040.00 | -4.00% | 11,379 |
| Sep 8, 2026 | 4,860.00 | 5,420.00 | 4,780.00 | 5,250.00 | 5,250.00 | 8.14% | 41,740 |
| Sep 7, 2026 | 4,795.00 | 4,880.00 | 4,795.00 | 4,855.00 | 4,855.00 | 1.25% | 5,378 |
| Sep 4, 2026 | 4,835.00 | 4,835.00 | 4,695.00 | 4,795.00 | 4,795.00 | - | 6,436 |
| Sep 3, 2026 | 4,710.00 | 4,795.00 | 4,615.00 | 4,795.00 | 4,795.00 | -0.21% | 14,126 |
| Sep 2, 2026 | 4,880.00 | 4,890.00 | 4,735.00 | 4,805.00 | 4,805.00 | -1.54% | 11,512 |
| Sep 1, 2026 | 4,890.00 | 4,890.00 | 4,705.00 | 4,880.00 | 4,880.00 | -1.01% | 10,335 |
| Aug 31, 2026 | 4,940.00 | 4,990.00 | 4,735.00 | 4,930.00 | 4,930.00 | -0.20% | 14,521 |
| Aug 28, 2026 | 4,920.00 | 5,350.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.41% | 38,079 |
| Aug 27, 2026 | 5,170.00 | 5,790.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.41% | 76,844 |
| Aug 6, 2026 | 4,950.00 | 5,060.00 | 4,820.00 | 4,900.00 | 4,900.00 | -1.80% | 12,958 |
| Aug 5, 2026 | 5,010.00 | 5,170.00 | 4,950.00 | 4,990.00 | 4,990.00 | -1.19% | 48,418 |
| Aug 4, 2026 | 4,940.00 | 5,120.00 | 4,770.00 | 5,050.00 | 5,050.00 | 2.64% | 24,873 |
| Aug 3, 2026 | 4,850.00 | 4,980.00 | 4,760.00 | 4,920.00 | 4,920.00 | 2.07% | 8,529 |
| Jul 31, 2026 | 4,480.00 | 4,860.00 | 4,480.00 | 4,820.00 | 4,820.00 | 7.59% | 15,479 |
| Jul 30, 2026 | 4,800.00 | 4,870.00 | 4,450.00 | 4,480.00 | 4,480.00 | -6.47% | 25,848 |
| Jul 29, 2026 | 5,100.00 | 5,320.00 | 4,560.00 | 4,790.00 | 4,790.00 | -5.15% | 36,227 |
| Jul 28, 2026 | 4,810.00 | 5,850.00 | 4,810.00 | 5,050.00 | 5,050.00 | -1.75% | 56,070 |
| Jul 27, 2026 | 5,390.00 | 5,420.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.10% | 18,832 |
| Jul 24, 2026 | 5,550.00 | 5,550.00 | 5,070.00 | 5,250.00 | 5,250.00 | -5.41% | 25,034 |
| Jul 23, 2026 | 5,950.00 | 5,950.00 | 5,500.00 | 5,550.00 | 5,550.00 | -4.31% | 18,695 |
| Jul 22, 2026 | 5,550.00 | 6,030.00 | 5,190.00 | 5,800.00 | 5,800.00 | 3.57% | 93,251 |
| Jul 21, 2026 | 5,360.00 | 5,620.00 | 4,910.00 | 5,600.00 | 5,600.00 | 4.48% | 52,679 |
| Jul 20, 2026 | 5,380.00 | 5,380.00 | 4,700.00 | 5,360.00 | 5,360.00 | -0.74% | 34,439 |
| Jul 16, 2026 | 4,990.00 | 5,400.00 | 4,830.00 | 5,400.00 | 5,400.00 | 9.09% | 51,807 |
| Jul 15, 2026 | 4,670.00 | 4,950.00 | 4,600.00 | 4,950.00 | 4,950.00 | 5.77% | 30,150 |
| Jul 14, 2026 | 4,550.00 | 4,690.00 | 4,440.00 | 4,680.00 | 4,680.00 | 1.96% | 31,478 |
| Jul 13, 2026 | 4,620.00 | 4,740.00 | 4,410.00 | 4,590.00 | 4,590.00 | 1.32% | 39,334 |
| Jul 10, 2026 | 4,500.00 | 4,610.00 | 4,290.00 | 4,530.00 | 4,530.00 | 0.67% | 76,637 |
| Jul 9, 2026 | 4,460.00 | 4,640.00 | 4,440.00 | 4,500.00 | 4,500.00 | -2.17% | 18,214 |
| Jul 8, 2026 | 4,900.00 | 4,950.00 | 4,500.00 | 4,600.00 | 4,600.00 | -6.50% | 51,714 |
| Jul 7, 2026 | 5,010.00 | 5,140.00 | 4,810.00 | 4,920.00 | 4,920.00 | -1.80% | 10,442 |