KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea · Delayed Price · Currency is KRW 3,130.00
+25.00 (0.81%)
At close: Oct 21, 2026
KB Autosys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3,135.00 | 3,135.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.81% | 9,252 |
| Oct 20, 2026 | 3,135.00 | 3,165.00 | 3,075.00 | 3,105.00 | 3,105.00 | -0.96% | 5,841 |
| Oct 19, 2026 | 3,050.00 | 3,135.00 | 3,050.00 | 3,135.00 | 3,135.00 | 0.32% | 25,276 |
| Oct 16, 2026 | 3,070.00 | 3,125.00 | 3,060.00 | 3,125.00 | 3,125.00 | 1.96% | 15,499 |
| Oct 15, 2026 | 3,030.00 | 3,065.00 | 2,995.00 | 3,065.00 | 3,065.00 | 0.49% | 12,832 |
| Oct 14, 2026 | 3,005.00 | 3,055.00 | 3,005.00 | 3,050.00 | 3,050.00 | 1.16% | 19,369 |
| Oct 13, 2026 | 3,000.00 | 3,050.00 | 2,980.00 | 3,015.00 | 3,015.00 | -0.50% | 21,515 |
| Oct 12, 2026 | 3,075.00 | 3,075.00 | 3,005.00 | 3,030.00 | 3,030.00 | -0.98% | 8,815 |
| Oct 8, 2026 | 3,075.00 | 3,075.00 | 3,035.00 | 3,060.00 | 3,060.00 | - | 10,849 |
| Oct 7, 2026 | 3,055.00 | 3,075.00 | 3,045.00 | 3,060.00 | 3,060.00 | - | 3,807 |
| Oct 6, 2026 | 3,060.00 | 3,065.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.49% | 11,369 |
| Oct 2, 2026 | 3,040.00 | 3,095.00 | 3,015.00 | 3,075.00 | 3,075.00 | 0.82% | 11,000 |
| Oct 1, 2026 | 3,065.00 | 3,085.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.65% | 2,311 |
| Sep 30, 2026 | 3,065.00 | 3,080.00 | 3,035.00 | 3,070.00 | 3,070.00 | 0.49% | 5,564 |
| Sep 29, 2026 | 3,060.00 | 3,060.00 | 3,030.00 | 3,055.00 | 3,055.00 | -0.16% | 3,288 |
| Sep 28, 2026 | 3,065.00 | 3,120.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.16% | 5,876 |
| Sep 23, 2026 | 3,045.00 | 3,080.00 | 3,040.00 | 3,055.00 | 3,055.00 | - | 6,010 |
| Sep 22, 2026 | 3,060.00 | 3,075.00 | 3,040.00 | 3,055.00 | 3,055.00 | -0.49% | 2,975 |
| Sep 21, 2026 | 3,055.00 | 3,175.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.66% | 4,153 |
| Sep 18, 2026 | 3,070.00 | 3,070.00 | 3,040.00 | 3,050.00 | 3,050.00 | -0.81% | 5,382 |
| Sep 17, 2026 | 3,075.00 | 3,075.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.16% | 4,145 |
| Sep 16, 2026 | 3,085.00 | 3,085.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.16% | 2,979 |
| Sep 15, 2026 | 3,070.00 | 3,095.00 | 3,050.00 | 3,065.00 | 3,065.00 | -0.16% | 3,801 |
| Sep 14, 2026 | 3,065.00 | 3,080.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.16% | 7,952 |
| Sep 11, 2026 | 3,065.00 | 3,065.00 | 3,040.00 | 3,065.00 | 3,065.00 | - | 8,823 |
| Sep 10, 2026 | 3,050.00 | 3,075.00 | 3,050.00 | 3,065.00 | 3,065.00 | -0.16% | 6,217 |
| Sep 9, 2026 | 3,075.00 | 3,075.00 | 3,055.00 | 3,070.00 | 3,070.00 | -0.16% | 5,911 |
| Sep 8, 2026 | 3,120.00 | 3,120.00 | 3,060.00 | 3,075.00 | 3,075.00 | -1.44% | 12,166 |
| Sep 7, 2026 | 3,100.00 | 3,125.00 | 3,070.00 | 3,120.00 | 3,120.00 | 0.65% | 6,804 |
| Sep 4, 2026 | 3,060.00 | 3,105.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1.47% | 6,401 |
| Sep 3, 2026 | 3,060.00 | 3,080.00 | 3,045.00 | 3,055.00 | 3,055.00 | -0.16% | 9,616 |
| Sep 2, 2026 | 3,075.00 | 3,080.00 | 3,045.00 | 3,060.00 | 3,060.00 | -0.65% | 12,746 |
| Sep 1, 2026 | 3,080.00 | 3,110.00 | 3,080.00 | 3,080.00 | 3,080.00 | -2.07% | 13,197 |
| Aug 31, 2026 | 3,110.00 | 3,185.00 | 3,080.00 | 3,145.00 | 3,145.00 | 0.80% | 7,493 |
| Aug 28, 2026 | 3,120.00 | 3,135.00 | 3,080.00 | 3,120.00 | 3,120.00 | -0.64% | 11,422 |
| Aug 27, 2026 | 3,125.00 | 3,145.00 | 3,070.00 | 3,140.00 | 3,140.00 | 0.32% | 24,815 |
| Aug 26, 2026 | 3,105.00 | 3,130.00 | 3,070.00 | 3,130.00 | 3,130.00 | 0.81% | 12,289 |
| Aug 25, 2026 | 3,120.00 | 3,155.00 | 3,070.00 | 3,105.00 | 3,105.00 | -0.80% | 12,020 |
| Aug 24, 2026 | 3,105.00 | 3,135.00 | 3,070.00 | 3,130.00 | 3,130.00 | 0.81% | 2,679 |
| Aug 21, 2026 | 3,130.00 | 3,130.00 | 3,070.00 | 3,105.00 | 3,105.00 | -1.43% | 7,211 |
| Aug 20, 2026 | 3,090.00 | 3,150.00 | 3,075.00 | 3,150.00 | 3,150.00 | 1.45% | 9,839 |
| Aug 19, 2026 | 3,080.00 | 3,110.00 | 3,045.00 | 3,105.00 | 3,105.00 | -0.16% | 5,033 |
| Aug 18, 2026 | 3,105.00 | 3,205.00 | 3,105.00 | 3,110.00 | 3,110.00 | -0.64% | 12,958 |
| Aug 14, 2026 | 3,090.00 | 3,170.00 | 3,090.00 | 3,130.00 | 3,130.00 | 0.64% | 7,341 |
| Aug 13, 2026 | 3,120.00 | 3,145.00 | 3,085.00 | 3,110.00 | 3,110.00 | -0.32% | 10,347 |
| Aug 12, 2026 | 3,100.00 | 3,135.00 | 3,070.00 | 3,120.00 | 3,120.00 | 0.97% | 11,890 |
| Aug 11, 2026 | 3,015.00 | 3,120.00 | 3,015.00 | 3,090.00 | 3,090.00 | 1.81% | 26,962 |
| Aug 10, 2026 | 3,045.00 | 3,055.00 | 3,010.00 | 3,035.00 | 3,035.00 | 0.66% | 11,938 |
| Aug 7, 2026 | 3,050.00 | 3,050.00 | 2,985.00 | 3,015.00 | 3,015.00 | -0.17% | 12,268 |
| Aug 6, 2026 | 3,030.00 | 3,050.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.49% | 8,932 |