Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 6,350.00
+130.00 (2.09%)
At close: Feb 20, 2026
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,180.00 | 6,400.00 | 6,140.00 | 6,350.00 | 6,350.00 | 2.09% | 316,617 |
| Feb 19, 2026 | 6,130.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,220.00 | 2.81% | 162,202 |
| Feb 13, 2026 | 5,990.00 | 6,120.00 | 5,920.00 | 6,050.00 | 6,050.00 | - | 161,984 |
| Feb 12, 2026 | 6,070.00 | 6,120.00 | 5,950.00 | 6,050.00 | 6,050.00 | -1.14% | 206,251 |
| Feb 11, 2026 | 6,080.00 | 6,130.00 | 6,010.00 | 6,120.00 | 6,120.00 | 0.49% | 144,742 |
| Feb 10, 2026 | 6,060.00 | 6,380.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.50% | 482,288 |
| Feb 9, 2026 | 6,000.00 | 6,090.00 | 5,940.00 | 6,060.00 | 6,060.00 | 2.19% | 144,364 |
| Feb 6, 2026 | 5,940.00 | 5,980.00 | 5,670.00 | 5,930.00 | 5,930.00 | -1.17% | 192,642 |
| Feb 5, 2026 | 6,230.00 | 6,230.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.85% | 265,589 |
| Feb 4, 2026 | 6,200.00 | 6,330.00 | 6,130.00 | 6,240.00 | 6,240.00 | 0.65% | 252,668 |
| Feb 3, 2026 | 5,920.00 | 6,240.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 378,380 |
| Feb 2, 2026 | 6,000.00 | 6,130.00 | 5,790.00 | 5,900.00 | 5,900.00 | -1.67% | 254,536 |
| Jan 30, 2026 | 5,950.00 | 6,100.00 | 5,860.00 | 6,000.00 | 6,000.00 | 1.01% | 343,115 |
| Jan 29, 2026 | 5,960.00 | 5,960.00 | 5,790.00 | 5,940.00 | 5,940.00 | 0.17% | 280,745 |
| Jan 28, 2026 | 5,960.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.17% | 329,306 |
| Jan 27, 2026 | 6,000.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.50% | 270,677 |
| Jan 26, 2026 | 5,910.00 | 6,010.00 | 5,780.00 | 5,950.00 | 5,950.00 | 0.17% | 436,276 |
| Jan 23, 2026 | 5,980.00 | 6,100.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.33% | 374,050 |
| Jan 22, 2026 | 6,510.00 | 6,510.00 | 5,970.00 | 6,020.00 | 6,020.00 | -6.67% | 952,474 |
| Jan 21, 2026 | 6,170.00 | 6,790.00 | 6,090.00 | 6,450.00 | 6,450.00 | 3.37% | 2,702,209 |
| Jan 20, 2026 | 6,600.00 | 6,600.00 | 6,080.00 | 6,240.00 | 6,240.00 | -2.65% | 1,989,133 |
| Jan 19, 2026 | 5,600.00 | 6,410.00 | 5,600.00 | 6,410.00 | 6,410.00 | 14.46% | 2,448,767 |
| Jan 16, 2026 | 5,580.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.36% | 240,917 |
| Jan 15, 2026 | 5,640.00 | 5,770.00 | 5,490.00 | 5,580.00 | 5,580.00 | -0.18% | 236,617 |
| Jan 14, 2026 | 5,590.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.18% | 212,133 |
| Jan 13, 2026 | 5,430.00 | 5,700.00 | 5,420.00 | 5,580.00 | 5,580.00 | 2.76% | 519,487 |
| Jan 12, 2026 | 5,180.00 | 5,510.00 | 5,160.00 | 5,430.00 | 5,430.00 | 5.44% | 548,254 |
| Jan 9, 2026 | 5,060.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,150.00 | 1.78% | 99,288 |
| Jan 8, 2026 | 5,170.00 | 5,180.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.13% | 136,466 |
| Jan 7, 2026 | 5,180.00 | 5,200.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.39% | 195,258 |
| Jan 6, 2026 | 5,080.00 | 5,220.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1.38% | 100,698 |
| Jan 5, 2026 | 5,090.00 | 5,150.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.39% | 164,022 |
| Jan 2, 2026 | 5,200.00 | 5,250.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.11% | 167,311 |
| Dec 30, 2025 | 5,250.00 | 5,280.00 | 5,160.00 | 5,210.00 | 5,210.00 | -1.14% | 93,177 |
| Dec 29, 2025 | 5,300.00 | 5,320.00 | 5,160.00 | 5,270.00 | 5,270.00 | -0.57% | 149,834 |
| Dec 26, 2025 | 5,270.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.19% | 85,333 |
| Dec 24, 2025 | 5,510.00 | 5,570.00 | 5,250.00 | 5,290.00 | 5,290.00 | -4.68% | 246,708 |
| Dec 23, 2025 | 5,420.00 | 5,580.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.40% | 379,726 |
| Dec 22, 2025 | 5,320.00 | 5,450.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.88% | 164,902 |
| Dec 19, 2025 | 5,300.00 | 5,410.00 | 5,260.00 | 5,320.00 | 5,320.00 | - | 145,882 |
| Dec 18, 2025 | 5,180.00 | 5,340.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.14% | 90,098 |
| Dec 17, 2025 | 5,280.00 | 5,380.00 | 5,180.00 | 5,260.00 | 5,260.00 | -0.38% | 219,991 |
| Dec 16, 2025 | 5,380.00 | 5,440.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.68% | 348,508 |
| Dec 15, 2025 | 5,990.00 | 5,990.00 | 5,350.00 | 5,370.00 | 5,370.00 | -4.96% | 1,548,320 |
| Dec 12, 2025 | 5,360.00 | 5,700.00 | 5,340.00 | 5,650.00 | 5,650.00 | 5.41% | 433,727 |
| Dec 11, 2025 | 5,380.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.19% | 94,424 |
| Dec 10, 2025 | 5,390.00 | 5,510.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.56% | 144,908 |
| Dec 9, 2025 | 5,290.00 | 5,410.00 | 5,240.00 | 5,380.00 | 5,380.00 | 1.70% | 104,782 |
| Dec 8, 2025 | 5,320.00 | 5,430.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.38% | 111,008 |
| Dec 5, 2025 | 5,350.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.19% | 84,405 |