Skip to main content
logo
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-20.00 (-0.65%)
At close: Oct 1, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20263,065.003,080.003,035.003,070.003,070.000.49%5,564
Sep 29, 20263,060.003,060.003,030.003,055.003,055.00-0.16%3,288
Sep 28, 20263,065.003,120.003,040.003,060.003,060.000.16%5,876
Sep 23, 20263,045.003,080.003,040.003,055.003,055.00-6,010
Sep 22, 20263,060.003,075.003,040.003,055.003,055.00-0.49%2,975
Sep 21, 20263,055.003,175.003,045.003,070.003,070.000.66%4,153
Sep 18, 20263,070.003,070.003,040.003,050.003,050.00-0.81%5,382
Sep 17, 20263,075.003,075.003,050.003,075.003,075.000.16%4,145
Sep 16, 20263,085.003,085.003,055.003,070.003,070.000.16%2,979
Sep 15, 20263,070.003,095.003,050.003,065.003,065.00-0.16%3,801
Sep 14, 20263,065.003,080.003,045.003,070.003,070.000.16%7,952
Sep 11, 20263,065.003,065.003,040.003,065.003,065.00-8,823
Sep 10, 20263,050.003,075.003,050.003,065.003,065.00-0.16%6,217
Sep 9, 20263,075.003,075.003,055.003,070.003,070.00-0.16%5,911
Sep 8, 20263,120.003,120.003,060.003,075.003,075.00-1.44%12,166
Sep 7, 20263,100.003,125.003,070.003,120.003,120.000.65%6,804
Sep 4, 20263,060.003,105.003,060.003,100.003,100.001.47%6,401
Sep 3, 20263,060.003,080.003,045.003,055.003,055.00-0.16%9,616
Sep 2, 20263,075.003,080.003,045.003,060.003,060.00-0.65%12,746
Sep 1, 20263,080.003,110.003,080.003,080.003,080.00-2.07%13,197
Aug 31, 20263,110.003,185.003,080.003,145.003,145.000.80%7,493
Aug 28, 20263,120.003,135.003,080.003,120.003,120.00-0.64%11,422
Aug 27, 20263,125.003,145.003,070.003,140.003,140.000.32%24,815
Aug 26, 20263,105.003,130.003,070.003,130.003,130.000.81%12,289
Aug 25, 20263,120.003,155.003,070.003,105.003,105.00-0.80%12,020
Aug 24, 20263,105.003,135.003,070.003,130.003,130.000.81%2,679
Aug 21, 20263,130.003,130.003,070.003,105.003,105.00-1.43%7,211
Aug 20, 20263,090.003,150.003,075.003,150.003,150.001.45%9,839
Aug 19, 20263,080.003,110.003,045.003,105.003,105.00-0.16%5,033
Aug 18, 20263,105.003,205.003,105.003,110.003,110.00-0.64%12,958
Aug 14, 20263,090.003,170.003,090.003,130.003,130.000.64%7,341
Aug 13, 20263,120.003,145.003,085.003,110.003,110.00-0.32%10,347
Aug 12, 20263,100.003,135.003,070.003,120.003,120.000.97%11,890
Aug 11, 20263,015.003,120.003,015.003,090.003,090.001.81%26,962
Aug 10, 20263,045.003,055.003,010.003,035.003,035.000.66%11,938
Aug 7, 20263,050.003,050.002,985.003,015.003,015.00-0.17%12,268
Aug 6, 20263,030.003,050.003,010.003,020.003,020.00-0.49%8,932
Aug 5, 20263,050.003,115.003,015.003,035.003,035.00-0.49%12,545
Aug 4, 20262,995.003,065.002,975.003,050.003,050.001.84%24,215
Aug 3, 20262,995.003,115.002,970.002,995.002,995.00-27,927
Jul 31, 20263,040.003,250.002,990.002,995.002,995.00-3.54%76,982
Jul 30, 20262,980.003,105.002,940.003,105.003,105.003.50%21,629
Jul 29, 20263,125.003,185.002,905.003,000.003,000.00-4.00%56,734
Jul 28, 20263,205.003,205.003,100.003,125.003,125.00-2.04%14,535
Jul 27, 20263,225.003,280.003,165.003,190.003,190.00-5,423
Jul 24, 20263,225.003,230.003,155.003,190.003,190.00-0.31%3,573
Jul 23, 20263,190.003,220.003,155.003,200.003,200.000.16%6,744
Jul 22, 20263,165.003,280.003,150.003,195.003,195.000.95%3,384
Jul 21, 20263,205.003,245.003,160.003,165.003,165.00-0.94%5,267
Jul 20, 20263,190.003,225.003,145.003,195.003,195.00-0.78%8,600