Skip to main content
logo
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-110.00 (-3.54%)
At close: Jul 31, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,180.003,235.003,180.003,220.003,220.001.26%2,288
Jul 15, 20263,130.003,210.003,130.003,180.003,180.001.27%12,966
Jul 14, 20263,110.003,160.003,070.003,140.003,140.000.16%18,750
Jul 13, 20263,175.003,185.003,085.003,135.003,135.00-23,844
Jul 10, 20263,110.003,170.003,090.003,135.003,135.001.62%15,602
Jul 9, 20263,105.003,150.003,060.003,085.003,085.00-1.12%9,598
Jul 8, 20263,115.003,175.003,090.003,120.003,120.00-9,769
Jul 7, 20263,135.003,175.003,060.003,120.003,120.00-0.16%9,558
Jul 6, 20263,105.003,155.003,075.003,125.003,125.000.97%7,433
Jul 3, 20263,035.003,165.002,970.003,095.003,095.002.15%24,908
Jul 2, 20262,995.003,165.002,995.003,030.003,030.00-0.98%18,539
Jul 1, 20263,005.003,090.003,005.003,060.003,060.001.16%8,369
Jun 30, 20263,065.003,085.003,015.003,025.003,025.00-0.33%15,471
Jun 29, 20262,945.003,060.002,930.003,035.003,035.002.88%28,460
Jun 26, 20263,030.003,030.002,920.002,950.002,950.00-2.16%50,827
Jun 25, 20263,015.003,055.002,995.003,015.003,015.000.50%24,259
Jun 24, 20263,005.003,055.002,950.003,000.003,000.00-0.17%82,854
Jun 23, 20263,120.003,120.002,930.003,005.003,005.00-2.75%88,260
Jun 22, 20263,060.003,145.003,060.003,090.003,090.000.98%11,251
Jun 19, 20263,200.003,225.003,050.003,060.003,060.00-4.38%76,266
Jun 18, 20263,275.003,280.003,200.003,200.003,200.00-2.44%24,978
Jun 17, 20263,250.003,400.003,245.003,280.003,280.000.15%14,656
Jun 16, 20263,250.003,285.003,230.003,275.003,275.001.08%21,757
Jun 15, 20263,225.003,290.003,215.003,240.003,240.001.25%36,628
Jun 12, 20263,220.003,345.003,200.003,200.003,200.00-0.62%26,898
Jun 11, 20263,245.003,245.003,160.003,220.003,220.00-0.77%74,940
Jun 10, 20263,315.003,315.003,155.003,245.003,245.000.78%30,370
Jun 9, 20263,115.003,265.003,115.003,220.003,220.001.90%18,132
Jun 8, 20263,120.003,180.003,090.003,160.003,160.00-2.62%53,766
Jun 5, 20263,385.003,390.003,225.003,245.003,245.00-1.96%25,110
Jun 4, 20263,310.003,365.003,270.003,310.003,310.000.30%19,392
Jun 2, 20263,320.003,400.003,210.003,300.003,300.00-1.05%35,918
Jun 1, 20263,550.003,550.003,320.003,335.003,335.00-3.19%69,519
May 29, 20263,550.003,710.003,410.003,445.003,445.00-2.96%51,761
May 28, 20263,580.003,580.003,495.003,550.003,550.000.28%29,855
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