Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 5,720.00
+160.00 (2.88%)
At close: Sep 18, 2025
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,720.00 | 5,720.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.92% | 99,682 |
| Sep 18, 2025 | 5,550.00 | 5,730.00 | 5,540.00 | 5,720.00 | 5,720.00 | 2.88% | 206,522 |
| Sep 17, 2025 | 5,700.00 | 5,730.00 | 5,550.00 | 5,560.00 | 5,560.00 | -3.14% | 195,869 |
| Sep 16, 2025 | 5,840.00 | 5,840.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.69% | 386,050 |
| Sep 15, 2025 | 5,590.00 | 5,800.00 | 5,500.00 | 5,780.00 | 5,780.00 | 3.21% | 490,521 |
| Sep 12, 2025 | 5,670.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.23% | 238,588 |
| Sep 11, 2025 | 5,740.00 | 5,750.00 | 5,560.00 | 5,670.00 | 5,670.00 | -0.35% | 227,268 |
| Sep 10, 2025 | 5,570.00 | 5,820.00 | 5,430.00 | 5,690.00 | 5,690.00 | 3.64% | 313,472 |
| Sep 9, 2025 | 5,650.00 | 5,860.00 | 5,430.00 | 5,490.00 | 5,490.00 | -1.26% | 804,752 |
| Sep 8, 2025 | 5,740.00 | 5,840.00 | 5,490.00 | 5,560.00 | 5,560.00 | -2.63% | 610,670 |
| Sep 5, 2025 | 5,740.00 | 5,980.00 | 5,640.00 | 5,710.00 | 5,710.00 | 3.82% | 1,442,315 |
| Sep 4, 2025 | 5,120.00 | 5,500.00 | 5,020.00 | 5,500.00 | 5,500.00 | 7.42% | 510,365 |
| Sep 3, 2025 | 5,140.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.20% | 70,812 |
| Sep 2, 2025 | 4,980.00 | 5,150.00 | 4,970.00 | 5,110.00 | 5,110.00 | 2.61% | 136,341 |
| Sep 1, 2025 | 5,070.00 | 5,070.00 | 4,945.00 | 4,980.00 | 4,980.00 | -0.99% | 86,768 |
| Aug 29, 2025 | 4,755.00 | 5,060.00 | 4,730.00 | 5,030.00 | 5,030.00 | 5.56% | 235,436 |
| Aug 28, 2025 | 4,795.00 | 4,795.00 | 4,715.00 | 4,765.00 | 4,765.00 | 0.53% | 26,570 |
| Aug 27, 2025 | 4,740.00 | 4,770.00 | 4,690.00 | 4,740.00 | 4,740.00 | -0.21% | 28,859 |
| Aug 26, 2025 | 4,685.00 | 4,795.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.42% | 21,272 |
| Aug 25, 2025 | 4,685.00 | 4,755.00 | 4,645.00 | 4,730.00 | 4,730.00 | 0.96% | 31,571 |
| Aug 22, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,685.00 | 4,685.00 | 1.30% | 82,835 |
| Aug 21, 2025 | 4,655.00 | 4,715.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.64% | 48,835 |
| Aug 20, 2025 | 4,780.00 | 4,785.00 | 4,605.00 | 4,655.00 | 4,655.00 | -2.72% | 45,028 |
| Aug 19, 2025 | 4,825.00 | 4,860.00 | 4,730.00 | 4,785.00 | 4,785.00 | -1.75% | 46,540 |
| Aug 18, 2025 | 4,830.00 | 4,895.00 | 4,685.00 | 4,870.00 | 4,870.00 | 1.46% | 98,048 |
| Aug 14, 2025 | 4,980.00 | 4,980.00 | 4,790.00 | 4,800.00 | 4,800.00 | -3.71% | 115,500 |
| Aug 13, 2025 | 4,970.00 | 5,010.00 | 4,885.00 | 4,985.00 | 4,985.00 | -0.50% | 63,832 |
| Aug 12, 2025 | 5,050.00 | 5,060.00 | 4,905.00 | 5,010.00 | 5,010.00 | -0.40% | 91,817 |
| Aug 11, 2025 | 5,050.00 | 5,050.00 | 4,945.00 | 5,030.00 | 5,030.00 | - | 129,025 |
| Aug 8, 2025 | 4,920.00 | 5,070.00 | 4,865.00 | 5,030.00 | 5,030.00 | 2.65% | 129,557 |
| Aug 7, 2025 | 4,890.00 | 4,925.00 | 4,820.00 | 4,900.00 | 4,900.00 | 0.20% | 37,430 |
| Aug 6, 2025 | 4,870.00 | 4,930.00 | 4,835.00 | 4,890.00 | 4,890.00 | 0.62% | 15,783 |
| Aug 5, 2025 | 4,765.00 | 4,900.00 | 4,760.00 | 4,860.00 | 4,860.00 | 1.78% | 53,414 |
| Aug 4, 2025 | 4,735.00 | 4,775.00 | 4,670.00 | 4,775.00 | 4,775.00 | 0.84% | 42,192 |
| Aug 1, 2025 | 4,880.00 | 4,880.00 | 4,675.00 | 4,735.00 | 4,735.00 | -2.77% | 140,914 |
| Jul 31, 2025 | 4,870.00 | 4,905.00 | 4,810.00 | 4,870.00 | 4,870.00 | 0.93% | 63,893 |
| Jul 30, 2025 | 4,820.00 | 4,850.00 | 4,790.00 | 4,825.00 | 4,825.00 | 0.10% | 25,266 |
| Jul 29, 2025 | 4,855.00 | 4,855.00 | 4,735.00 | 4,820.00 | 4,820.00 | 0.42% | 37,363 |
| Jul 28, 2025 | 4,885.00 | 4,980.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.54% | 128,923 |
| Jul 25, 2025 | 4,940.00 | 5,030.00 | 4,810.00 | 4,875.00 | 4,875.00 | -0.51% | 91,298 |
| Jul 24, 2025 | 4,840.00 | 4,940.00 | 4,780.00 | 4,900.00 | 4,900.00 | 1.98% | 122,069 |
| Jul 23, 2025 | 4,875.00 | 4,900.00 | 4,755.00 | 4,805.00 | 4,805.00 | -0.93% | 91,985 |
| Jul 22, 2025 | 5,050.00 | 5,060.00 | 4,815.00 | 4,850.00 | 4,850.00 | -4.90% | 159,712 |
| Jul 21, 2025 | 5,100.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.97% | 75,480 |
| Jul 18, 2025 | 5,180.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,150.00 | - | 81,144 |
| Jul 17, 2025 | 5,200.00 | 5,200.00 | 5,040.00 | 5,150.00 | 5,150.00 | -1.34% | 140,602 |
| Jul 16, 2025 | 5,020.00 | 5,400.00 | 5,020.00 | 5,220.00 | 5,220.00 | 4.82% | 521,700 |
| Jul 15, 2025 | 4,990.00 | 4,990.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.20% | 33,270 |
| Jul 14, 2025 | 4,970.00 | 4,990.00 | 4,930.00 | 4,970.00 | 4,970.00 | - | 28,773 |
| Jul 11, 2025 | 5,000.00 | 5,050.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.40% | 67,286 |