Skip to main content
logo
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+65.00 (1.71%)
At close: Apr 16, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%35,848
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%30,835
Apr 9, 20263,735.003,795.003,735.003,755.003,755.00-0.27%12,034
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%31,821
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%26,103
Apr 1, 20263,855.003,855.003,770.003,780.003,780.000.80%17,946
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%35,715
Mar 27, 20263,720.003,785.003,720.003,760.003,760.00-0.92%29,532
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%100,158
Mar 24, 20263,655.003,740.003,655.003,715.003,715.001.78%45,209
Mar 23, 20263,620.003,670.003,565.003,650.003,650.000.41%29,341
Mar 20, 20263,600.003,640.003,585.003,635.003,635.001.11%20,113
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%9,181
Mar 17, 20263,685.003,685.003,585.003,610.003,610.00-0.14%12,878
Mar 16, 20263,580.003,620.003,575.003,615.003,615.00-0.14%11,744
Mar 13, 20263,525.003,630.003,510.003,620.003,620.002.26%16,780
Mar 12, 20263,555.003,595.003,525.003,540.003,540.000.28%30,076
Mar 11, 20263,455.003,530.003,450.003,530.003,530.002.32%21,688
Mar 10, 20263,445.003,505.003,440.003,450.003,450.000.29%13,557
Mar 9, 20263,430.003,655.003,320.003,440.003,440.00-0.43%59,214
Mar 6, 20263,435.003,485.003,370.003,455.003,455.000.58%36,827
Mar 5, 20263,365.003,480.003,365.003,435.003,435.003.15%59,070
Mar 4, 20263,530.003,590.003,310.003,330.003,330.00-7.50%122,091
Mar 3, 20263,565.003,630.003,540.003,600.003,600.00-1.91%62,360
Feb 27, 20263,680.003,730.003,625.003,670.003,670.00-1.21%74,362
Feb 26, 20263,895.003,895.003,695.003,715.003,715.00-3.00%121,653
Feb 25, 20263,635.003,970.003,635.003,830.003,830.005.51%313,433
Feb 24, 20263,740.003,740.003,605.003,630.003,630.00-1.76%89,280
Feb 23, 20263,675.003,720.003,665.003,695.003,695.000.68%37,886
Feb 20, 20263,650.003,685.003,635.003,670.003,670.000.55%17,133
Feb 19, 20263,620.003,735.003,620.003,650.003,650.000.41%31,004
Feb 13, 20263,700.003,735.003,635.003,635.003,635.00-1.76%21,437
Feb 12, 20263,715.003,730.003,670.003,700.003,700.00-0.54%19,627
Feb 11, 20263,645.003,720.003,625.003,720.003,720.001.92%35,370
Feb 10, 20263,580.003,650.003,580.003,650.003,650.001.96%32,423
Feb 9, 20263,575.003,670.003,570.003,580.003,580.000.14%23,296
Feb 6, 20263,620.003,685.003,505.003,575.003,575.00-1.24%40,886
Feb 5, 20263,650.003,680.003,605.003,620.003,620.00-0.82%30,872
Feb 4, 20263,595.003,650.003,550.003,650.003,650.001.39%36,955
Feb 3, 20263,565.003,680.003,530.003,600.003,600.001.98%40,287
Feb 2, 20263,605.003,665.003,530.003,530.003,530.00-2.08%49,731