Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 5,290.00
-40.00 (-0.75%)
At close: Nov 17, 2025
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,290.00 | 5,320.00 | 5,130.00 | 5,290.00 | 5,290.00 | 0.76% | 37,213 |
| Nov 18, 2025 | 5,290.00 | 5,340.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.76% | 44,031 |
| Nov 17, 2025 | 5,370.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.75% | 28,367 |
| Nov 14, 2025 | 5,160.00 | 5,380.00 | 5,150.00 | 5,330.00 | 5,330.00 | 0.95% | 81,695 |
| Nov 13, 2025 | 5,210.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.34% | 33,807 |
| Nov 12, 2025 | 5,100.00 | 5,220.00 | 5,050.00 | 5,210.00 | 5,210.00 | 2.16% | 39,936 |
| Nov 11, 2025 | 5,170.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 51,137 |
| Nov 10, 2025 | 5,020.00 | 5,170.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.39% | 42,860 |
| Nov 7, 2025 | 5,100.00 | 5,100.00 | 4,915.00 | 5,020.00 | 5,020.00 | -1.57% | 66,945 |
| Nov 6, 2025 | 5,120.00 | 5,120.00 | 4,970.00 | 5,100.00 | 5,100.00 | 0.39% | 56,284 |
| Nov 5, 2025 | 5,150.00 | 5,220.00 | 4,885.00 | 5,080.00 | 5,080.00 | -2.68% | 129,609 |
| Nov 4, 2025 | 5,340.00 | 5,400.00 | 5,160.00 | 5,220.00 | 5,220.00 | -2.25% | 115,569 |
| Nov 3, 2025 | 5,380.00 | 5,490.00 | 5,310.00 | 5,340.00 | 5,340.00 | -0.56% | 150,380 |
| Oct 31, 2025 | 5,370.00 | 5,420.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.19% | 63,433 |
| Oct 30, 2025 | 5,490.00 | 5,610.00 | 5,320.00 | 5,360.00 | 5,360.00 | -2.19% | 105,594 |
| Oct 29, 2025 | 5,500.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.36% | 95,969 |
| Oct 28, 2025 | 5,520.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,500.00 | -0.36% | 52,441 |
| Oct 27, 2025 | 5,570.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.36% | 82,812 |
| Oct 24, 2025 | 5,510.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.09% | 82,239 |
| Oct 23, 2025 | 5,420.00 | 5,590.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.18% | 85,121 |
| Oct 22, 2025 | 5,420.00 | 5,480.00 | 5,270.00 | 5,470.00 | 5,470.00 | 0.74% | 77,504 |
| Oct 21, 2025 | 5,410.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.37% | 73,810 |
| Oct 20, 2025 | 5,330.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1.69% | 139,695 |
| Oct 17, 2025 | 5,540.00 | 5,560.00 | 5,310.00 | 5,320.00 | 5,320.00 | -3.62% | 120,460 |
| Oct 16, 2025 | 5,400.00 | 5,740.00 | 5,400.00 | 5,520.00 | 5,520.00 | 3.18% | 484,475 |
| Oct 15, 2025 | 5,180.00 | 5,360.00 | 5,180.00 | 5,350.00 | 5,350.00 | 3.68% | 127,938 |
| Oct 14, 2025 | 5,420.00 | 5,420.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.19% | 183,145 |
| Oct 13, 2025 | 5,420.00 | 5,530.00 | 5,310.00 | 5,330.00 | 5,330.00 | -3.44% | 161,810 |
| Oct 10, 2025 | 5,450.00 | 5,590.00 | 5,380.00 | 5,520.00 | 5,520.00 | 2.60% | 181,370 |
| Oct 2, 2025 | 5,400.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.37% | 77,243 |
| Oct 1, 2025 | 5,370.00 | 5,520.00 | 5,290.00 | 5,400.00 | 5,400.00 | 2.08% | 117,102 |
| Sep 30, 2025 | 5,320.00 | 5,420.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.19% | 102,466 |
| Sep 29, 2025 | 5,270.00 | 5,390.00 | 5,190.00 | 5,300.00 | 5,300.00 | 0.76% | 58,994 |
| Sep 26, 2025 | 5,360.00 | 5,390.00 | 5,160.00 | 5,260.00 | 5,260.00 | -2.59% | 167,284 |
| Sep 25, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.92% | 101,389 |
| Sep 24, 2025 | 5,530.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.45% | 124,764 |
| Sep 23, 2025 | 5,540.00 | 5,610.00 | 5,430.00 | 5,530.00 | 5,530.00 | -0.18% | 105,494 |
| Sep 22, 2025 | 5,570.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,540.00 | -1.25% | 98,939 |
| 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 |