Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 518.00
-2.00 (-0.38%)
At close: Jun 30, 2026
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 522.00 | 559.00 | 511.00 | 518.00 | 518.00 | -0.38% | 185,254 |
| Jun 29, 2026 | 485.00 | 527.00 | 485.00 | 520.00 | 520.00 | 2.77% | 79,714 |
| Jun 26, 2026 | 531.00 | 531.00 | 481.00 | 506.00 | 506.00 | -4.71% | 292,312 |
| Jun 25, 2026 | 557.00 | 579.00 | 530.00 | 531.00 | 531.00 | -6.18% | 223,714 |
| Jun 24, 2026 | 522.00 | 575.00 | 522.00 | 566.00 | 566.00 | 6.59% | 424,166 |
| Jun 23, 2026 | 508.00 | 558.00 | 508.00 | 531.00 | 531.00 | 0.95% | 744,967 |
| Jun 22, 2026 | 576.00 | 576.00 | 490.00 | 526.00 | 526.00 | -8.68% | 551,353 |
| Jun 19, 2026 | 599.00 | 599.00 | 564.00 | 576.00 | 576.00 | -3.84% | 266,287 |
| Jun 18, 2026 | 600.00 | 648.00 | 580.00 | 599.00 | 599.00 | - | 668,155 |
| Jun 17, 2026 | 580.00 | 634.00 | 565.00 | 599.00 | 599.00 | 6.02% | 964,891 |
| Jun 16, 2026 | 545.00 | 587.00 | 513.00 | 565.00 | 565.00 | 5.61% | 1,512,337 |
| Jun 15, 2026 | 681.00 | 709.00 | 505.00 | 535.00 | 535.00 | -22.35% | 2,928,397 |
| Jun 12, 2026 | 676.00 | 709.00 | 662.00 | 689.00 | 689.00 | 2.68% | 534,692 |
| Jun 11, 2026 | 677.00 | 679.00 | 662.00 | 671.00 | 671.00 | -1.47% | 186,511 |
| Jun 10, 2026 | 717.00 | 724.00 | 676.00 | 681.00 | 681.00 | -5.94% | 409,135 |
| Jun 9, 2026 | 710.00 | 731.00 | 709.00 | 724.00 | 724.00 | 1.97% | 272,059 |
| Jun 8, 2026 | 716.00 | 748.00 | 690.00 | 710.00 | 710.00 | -5.71% | 302,266 |
| 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 |