Skip to main content
logo
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,485.00
+80.00 (2.35%)
At close: Sep 18, 2025

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,480.003,485.003,435.003,450.003,450.00-1.29%62,698
Sep 18, 20253,430.003,930.003,415.003,495.003,495.002.64%1,612,484
Sep 17, 20253,425.003,425.003,395.003,405.003,405.00-0.58%20,149
Sep 16, 20253,465.003,480.003,425.003,425.003,425.00-1.15%21,358
Sep 15, 20253,450.003,505.003,435.003,465.003,465.00-0.29%10,625
Sep 12, 20253,455.003,495.003,455.003,475.003,475.000.58%16,709
Sep 11, 20253,505.003,545.003,440.003,455.003,455.00-1.43%41,409
Sep 10, 20253,470.003,530.003,460.003,505.003,505.000.43%15,597
Sep 9, 20253,540.003,540.003,480.003,490.003,490.00-1.55%13,930
Sep 8, 20253,505.003,545.003,465.003,545.003,545.001.14%11,174
Sep 5, 20253,520.003,530.003,455.003,505.003,505.000.43%7,630
Sep 4, 20253,510.003,555.003,475.003,490.003,490.00-0.57%15,290
Sep 3, 20253,505.003,525.003,470.003,510.003,510.000.14%7,649
Sep 2, 20253,465.003,530.003,450.003,505.003,505.000.57%14,570
Sep 1, 20253,555.003,555.003,480.003,485.003,485.00-1.97%26,727
Aug 29, 20253,600.003,665.003,525.003,555.003,555.00-1.25%43,723
Aug 28, 20253,690.003,690.003,590.003,600.003,600.00-2.44%26,305
Aug 27, 20253,630.003,690.003,590.003,690.003,690.001.65%21,618
Aug 26, 20253,580.003,630.003,580.003,630.003,630.00-9,213
Aug 25, 20253,640.003,670.003,605.003,630.003,630.00-0.27%12,916
Aug 22, 20253,690.003,755.003,625.003,640.003,640.00-1.36%30,684
Aug 21, 20253,680.003,765.003,660.003,690.003,690.000.27%28,926
Aug 20, 20253,610.003,680.003,555.003,680.003,680.001.94%23,584
Aug 19, 20253,615.003,635.003,565.003,610.003,610.00-0.28%21,127
Aug 18, 20253,650.003,650.003,600.003,620.003,620.00-0.82%10,486
Aug 14, 20253,660.003,725.003,650.003,650.003,650.00-0.27%18,320
Aug 13, 20253,665.003,700.003,655.003,660.003,660.00-0.14%12,227
Aug 12, 20253,685.003,695.003,655.003,665.003,665.00-0.54%14,704
Aug 11, 20253,720.003,720.003,675.003,685.003,685.00-0.94%18,896
Aug 8, 20253,685.003,770.003,685.003,720.003,720.000.95%35,228
Aug 7, 20253,635.003,750.003,630.003,685.003,685.001.38%48,206
Aug 6, 20253,660.003,665.003,610.003,635.003,635.00-0.68%16,428
Aug 5, 20253,720.003,720.003,625.003,660.003,660.001.24%14,694
Aug 4, 20253,565.003,645.003,550.003,615.003,615.001.40%19,017
Aug 1, 20253,660.003,660.003,565.003,565.003,565.00-2.73%69,707
Jul 31, 20253,790.003,790.003,650.003,665.003,665.000.41%66,888
Jul 30, 20253,630.003,760.003,615.003,650.003,650.000.55%75,306
Jul 29, 20253,625.003,685.003,615.003,630.003,630.00-0.68%19,752
Jul 28, 20253,660.003,725.003,605.003,655.003,655.00-0.14%38,670
Jul 25, 20253,615.003,750.003,585.003,660.003,660.001.24%99,043
Jul 24, 20253,620.003,780.003,580.003,615.003,615.00-0.14%137,829
Jul 23, 20253,565.004,140.003,540.003,620.003,620.001.54%1,064,936
Jul 22, 20253,650.003,720.003,565.003,565.003,565.00-1.25%24,257
Jul 21, 20253,640.003,675.003,600.003,610.003,610.00-0.69%24,164
Jul 18, 20253,680.003,735.003,600.003,635.003,635.00-1.62%22,007
Jul 17, 20253,640.003,745.003,575.003,695.003,695.001.51%14,808
Jul 16, 20253,650.003,670.003,575.003,640.003,640.00-0.27%29,484
Jul 15, 20253,630.003,680.003,565.003,650.003,650.000.55%22,399
Jul 14, 20253,675.003,695.003,615.003,630.003,630.00-0.41%25,474
Jul 11, 20253,625.003,665.003,605.003,645.003,645.000.97%28,501