Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea · Delayed Price · Currency is KRW 490.00
-9.00 (-1.80%)
At close: Aug 6, 2026
Kuk Young G&M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 495.00 | 506.00 | 482.00 | 490.00 | 490.00 | -1.80% | 129,584 |
| Aug 5, 2026 | 501.00 | 517.00 | 495.00 | 499.00 | 499.00 | -1.19% | 484,186 |
| Aug 4, 2026 | 494.00 | 512.00 | 477.00 | 505.00 | 505.00 | 2.64% | 248,730 |
| Aug 3, 2026 | 485.00 | 498.00 | 476.00 | 492.00 | 492.00 | 2.07% | 85,294 |
| Jul 31, 2026 | 448.00 | 486.00 | 448.00 | 482.00 | 482.00 | 7.59% | 154,795 |
| Jul 30, 2026 | 480.00 | 487.00 | 445.00 | 448.00 | 448.00 | -6.47% | 258,481 |
| Jul 29, 2026 | 510.00 | 532.00 | 456.00 | 479.00 | 479.00 | -5.15% | 362,277 |
| Jul 28, 2026 | 481.00 | 585.00 | 481.00 | 505.00 | 505.00 | -1.75% | 559,964 |
| Jul 27, 2026 | 539.00 | 542.00 | 508.00 | 514.00 | 514.00 | -2.10% | 188,325 |
| Jul 24, 2026 | 555.00 | 555.00 | 507.00 | 525.00 | 525.00 | -5.41% | 250,082 |
| Jul 23, 2026 | 595.00 | 595.00 | 550.00 | 555.00 | 555.00 | -4.31% | 186,953 |
| Jul 22, 2026 | 555.00 | 603.00 | 519.00 | 580.00 | 580.00 | 3.57% | 932,513 |
| Jul 21, 2026 | 536.00 | 562.00 | 491.00 | 560.00 | 560.00 | 4.48% | 526,791 |
| Jul 20, 2026 | 538.00 | 538.00 | 470.00 | 536.00 | 536.00 | -0.74% | 344,395 |
| Jul 16, 2026 | 499.00 | 540.00 | 483.00 | 540.00 | 540.00 | 9.09% | 516,739 |
| Jul 15, 2026 | 467.00 | 495.00 | 460.00 | 495.00 | 495.00 | 5.77% | 299,487 |
| Jul 14, 2026 | 455.00 | 469.00 | 444.00 | 468.00 | 468.00 | 1.96% | 152,759 |
| Jul 13, 2026 | 462.00 | 474.00 | 441.00 | 459.00 | 459.00 | 1.32% | 393,322 |
| Jul 10, 2026 | 450.00 | 461.00 | 429.00 | 453.00 | 453.00 | 0.67% | 766,378 |
| Jul 9, 2026 | 446.00 | 464.00 | 444.00 | 450.00 | 450.00 | -2.17% | 182,145 |
| Jul 8, 2026 | 490.00 | 495.00 | 450.00 | 460.00 | 460.00 | -6.50% | 516,628 |
| Jul 7, 2026 | 501.00 | 514.00 | 481.00 | 492.00 | 492.00 | -1.80% | 104,398 |
| Jul 6, 2026 | 498.00 | 515.00 | 487.00 | 501.00 | 501.00 | -0.79% | 190,946 |
| Jul 3, 2026 | 509.00 | 510.00 | 493.00 | 505.00 | 505.00 | -1.75% | 87,380 |
| Jul 2, 2026 | 528.00 | 531.00 | 501.00 | 514.00 | 514.00 | -2.65% | 120,932 |
| Jul 1, 2026 | 539.00 | 539.00 | 501.00 | 528.00 | 528.00 | 1.93% | 97,272 |
| 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 |