Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 1,396.00
-31.00 (-2.17%)
At close: Apr 29, 2026
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,395.00 | 1,401.00 | 1,360.00 | 1,375.00 | 1,375.00 | -1.50% | 427,728 |
| Apr 29, 2026 | 1,422.00 | 1,425.00 | 1,390.00 | 1,396.00 | 1,396.00 | -2.17% | 318,285 |
| Apr 28, 2026 | 1,448.00 | 1,453.00 | 1,416.00 | 1,427.00 | 1,427.00 | -1.45% | 305,847 |
| Apr 27, 2026 | 1,404.00 | 1,458.00 | 1,404.00 | 1,448.00 | 1,448.00 | 4.02% | 597,386 |
| Apr 24, 2026 | 1,419.00 | 1,422.00 | 1,382.00 | 1,392.00 | 1,392.00 | -0.50% | 196,411 |
| Apr 23, 2026 | 1,376.00 | 1,407.00 | 1,374.00 | 1,399.00 | 1,399.00 | 2.19% | 212,332 |
| Apr 22, 2026 | 1,415.00 | 1,418.00 | 1,364.00 | 1,369.00 | 1,369.00 | -3.11% | 603,593 |
| 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% | 243,103 |
| Apr 16, 2026 | 1,460.00 | 1,460.00 | 1,430.00 | 1,452.00 | 1,452.00 | -0.07% | 362,858 |
| Apr 15, 2026 | 1,437.00 | 1,459.00 | 1,430.00 | 1,453.00 | 1,453.00 | 1.32% | 261,549 |
| Apr 14, 2026 | 1,410.00 | 1,437.00 | 1,408.00 | 1,434.00 | 1,434.00 | 1.70% | 238,017 |
| Apr 13, 2026 | 1,414.00 | 1,421.00 | 1,351.00 | 1,410.00 | 1,410.00 | -0.49% | 302,738 |
| Apr 10, 2026 | 1,426.00 | 1,439.00 | 1,410.00 | 1,417.00 | 1,417.00 | -0.63% | 301,602 |
| Apr 9, 2026 | 1,431.00 | 1,437.00 | 1,400.00 | 1,426.00 | 1,426.00 | -0.56% | 260,941 |
| Apr 8, 2026 | 1,392.00 | 1,444.00 | 1,392.00 | 1,434.00 | 1,434.00 | 4.37% | 611,450 |
| Apr 7, 2026 | 1,376.00 | 1,405.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.22% | 320,930 |
| 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% | 1,173,158 |
| Apr 2, 2026 | 1,353.00 | 1,360.00 | 1,301.00 | 1,322.00 | 1,322.00 | -2.15% | 690,574 |
| Apr 1, 2026 | 1,352.00 | 1,375.00 | 1,327.00 | 1,351.00 | 1,351.00 | 2.58% | 528,347 |
| Mar 31, 2026 | 1,395.00 | 1,403.00 | 1,314.00 | 1,317.00 | 1,317.00 | -5.59% | 1,477,732 |
| 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% | 2,230,418 |
| Mar 26, 2026 | 1,444.00 | 1,695.00 | 1,435.00 | 1,610.00 | 1,610.00 | 12.59% | 6,528,661 |
| Mar 25, 2026 | 1,375.00 | 1,460.00 | 1,346.00 | 1,430.00 | 1,430.00 | 3.40% | 808,237 |
| Mar 24, 2026 | 1,412.00 | 1,412.00 | 1,360.00 | 1,383.00 | 1,383.00 | -0.58% | 429,869 |
| Mar 23, 2026 | 1,394.00 | 1,430.00 | 1,363.00 | 1,391.00 | 1,391.00 | 0.07% | 700,095 |
| Mar 20, 2026 | 1,332.00 | 1,411.00 | 1,332.00 | 1,390.00 | 1,390.00 | 4.75% | 1,111,029 |
| Mar 19, 2026 | 1,317.00 | 1,338.00 | 1,292.00 | 1,327.00 | 1,327.00 | 1.14% | 337,390 |
| Mar 18, 2026 | 1,304.00 | 1,335.00 | 1,303.00 | 1,312.00 | 1,312.00 | 0.77% | 358,519 |
| Mar 17, 2026 | 1,309.00 | 1,320.00 | 1,298.00 | 1,302.00 | 1,302.00 | -0.46% | 309,537 |
| Mar 16, 2026 | 1,306.00 | 1,337.00 | 1,295.00 | 1,308.00 | 1,308.00 | 1.08% | 199,937 |
| Mar 13, 2026 | 1,270.00 | 1,294.00 | 1,212.00 | 1,294.00 | 1,294.00 | 1.09% | 96,336 |
| Mar 12, 2026 | 1,280.00 | 1,285.00 | 1,252.00 | 1,280.00 | 1,280.00 | -0.78% | 134,894 |
| Mar 11, 2026 | 1,274.00 | 1,301.00 | 1,262.00 | 1,290.00 | 1,290.00 | 1.98% | 110,841 |
| Mar 10, 2026 | 1,270.00 | 1,290.00 | 1,254.00 | 1,265.00 | 1,265.00 | - | 144,387 |
| Mar 9, 2026 | 1,250.00 | 1,265.00 | 1,224.00 | 1,265.00 | 1,265.00 | -1.94% | 122,583 |
| Mar 6, 2026 | 1,287.00 | 1,314.00 | 1,243.00 | 1,290.00 | 1,290.00 | 0.23% | 290,329 |
| Mar 5, 2026 | 1,225.00 | 1,300.00 | 1,225.00 | 1,287.00 | 1,287.00 | 7.34% | 319,240 |
| Mar 4, 2026 | 1,295.00 | 1,300.00 | 1,199.00 | 1,199.00 | 1,199.00 | -8.61% | 516,706 |
| Mar 3, 2026 | 1,282.00 | 1,327.00 | 1,282.00 | 1,312.00 | 1,312.00 | -0.08% | 247,891 |
| 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 |