Skip to main content
logo
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
-85.00 (-2.34%)
At close: May 27, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,600.003,625.003,510.003,540.003,540.00-2.34%46,155
May 26, 20263,670.003,700.003,605.003,625.003,625.00-1.23%10,625
May 22, 20263,625.003,690.003,625.003,670.003,670.001.24%10,213
May 21, 20263,610.003,690.003,605.003,625.003,625.000.83%15,476
May 20, 20263,695.003,695.003,585.003,595.003,595.00-1.91%17,975
May 19, 20263,695.003,805.003,620.003,665.003,665.00-1.61%23,073
May 18, 20263,710.003,800.003,610.003,725.003,725.000.54%42,461
May 15, 20263,770.003,790.003,670.003,705.003,705.00-1.72%48,987
May 14, 20263,760.003,850.003,710.003,770.003,770.000.27%19,845
May 13, 20263,730.003,800.003,675.003,760.003,760.001.76%29,465
May 12, 20263,775.003,790.003,695.003,695.003,695.00-1.99%48,721
May 11, 20263,910.003,910.003,735.003,770.003,770.00-0.66%40,749
May 8, 20263,780.003,900.003,730.003,795.003,795.000.40%55,507
May 7, 20263,800.003,870.003,720.003,780.003,780.00-0.53%73,498
May 6, 20263,925.003,940.003,775.003,800.003,800.00-3.18%93,268
May 4, 20264,025.004,095.003,900.003,925.003,925.00-2.48%50,773
Apr 30, 20264,040.004,100.003,995.004,025.004,025.00-0.37%25,434
Apr 29, 20264,020.004,095.003,980.004,040.004,040.00-0.12%39,448
Apr 28, 20264,065.004,095.004,040.004,045.004,045.00-0.49%33,643
Apr 27, 20264,020.004,110.004,000.004,065.004,065.001.12%70,961
Apr 24, 20264,010.004,080.003,960.004,020.004,020.000.12%40,348
Apr 23, 20263,980.004,040.003,900.004,015.004,015.001.01%66,892
Apr 22, 20263,940.003,990.003,890.003,975.003,975.000.63%32,324
Apr 21, 20264,000.004,020.003,950.003,950.003,950.00-1.25%34,817
Apr 20, 20263,870.004,065.003,805.004,000.004,000.003.63%133,200
Apr 17, 20263,890.003,890.003,820.003,860.003,860.00-32,268
Apr 16, 20263,800.003,865.003,800.003,860.003,860.001.71%50,554
Apr 15, 20263,825.003,825.003,795.003,795.003,795.00-0.13%35,868
Apr 14, 20263,765.003,815.003,760.003,800.003,800.001.06%19,499
Apr 13, 20263,775.003,800.003,745.003,760.003,760.00-0.27%18,952
Apr 10, 20263,760.003,820.003,760.003,770.003,770.000.40%30,885
Apr 9, 20263,735.003,795.003,735.003,755.003,755.00-0.27%12,041
Apr 8, 20263,750.003,785.003,715.003,765.003,765.000.80%18,884
Apr 7, 20263,840.003,840.003,715.003,735.003,735.000.81%19,447
Apr 6, 20263,830.003,830.003,705.003,705.003,705.00-0.40%31,824
Apr 3, 20263,695.003,770.003,695.003,720.003,720.001.09%14,631
Apr 2, 20263,750.003,850.003,680.003,680.003,680.00-2.65%26,112
Apr 1, 20263,855.003,855.003,770.003,780.003,780.000.80%18,373
Mar 31, 20263,800.003,800.003,705.003,750.003,750.00-0.66%22,267
Mar 30, 20263,720.003,790.003,660.003,775.003,775.000.40%35,754
Mar 27, 20263,720.003,785.003,720.003,760.003,760.00-0.92%29,694
Mar 26, 20263,780.003,820.003,740.003,795.003,795.00-0.13%40,889
Mar 25, 20263,715.003,860.003,665.003,800.003,800.002.29%100,163
Mar 24, 20263,655.003,740.003,655.003,715.003,715.001.78%45,441
Mar 23, 20263,620.003,670.003,565.003,650.003,650.000.41%29,355
Mar 20, 20263,600.003,640.003,585.003,635.003,635.001.11%20,196
Mar 19, 20263,590.003,605.003,515.003,595.003,595.00-0.69%43,359
Mar 18, 20263,600.003,650.003,600.003,620.003,620.000.28%9,381
Mar 17, 20263,685.003,685.003,585.003,610.003,610.00-0.14%12,879
Mar 16, 20263,580.003,620.003,575.003,615.003,615.00-0.14%11,744