Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 6,100.00
+80.00 (1.33%)
At close: Mar 12, 2026
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6,100.00 | 6,560.00 | 5,960.00 | 6,240.00 | 6,240.00 | 2.30% | 608,096 |
| Mar 12, 2026 | 6,190.00 | 6,230.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 358,475 |
| Mar 11, 2026 | 5,660.00 | 6,220.00 | 5,460.00 | 6,020.00 | 6,020.00 | 6.93% | 881,695 |
| Mar 10, 2026 | 6,050.00 | 6,060.00 | 5,540.00 | 5,630.00 | 5,630.00 | -4.74% | 455,404 |
| Mar 9, 2026 | 5,860.00 | 6,000.00 | 5,780.00 | 5,910.00 | 5,910.00 | -1.83% | 187,722 |
| Mar 6, 2026 | 5,970.00 | 6,040.00 | 5,790.00 | 6,020.00 | 6,020.00 | 0.33% | 135,086 |
| Mar 5, 2026 | 5,780.00 | 6,020.00 | 5,740.00 | 6,000.00 | 6,000.00 | 9.09% | 255,282 |
| Mar 4, 2026 | 6,070.00 | 6,070.00 | 5,440.00 | 5,500.00 | 5,500.00 | -10.71% | 444,348 |
| Mar 3, 2026 | 6,380.00 | 6,450.00 | 6,160.00 | 6,160.00 | 6,160.00 | -4.35% | 251,307 |
| Feb 27, 2026 | 6,520.00 | 6,670.00 | 6,440.00 | 6,440.00 | 6,440.00 | -0.77% | 424,900 |
| Feb 26, 2026 | 6,490.00 | 6,800.00 | 6,330.00 | 6,490.00 | 6,490.00 | 0.93% | 882,270 |
| Feb 25, 2026 | 6,410.00 | 6,580.00 | 6,370.00 | 6,430.00 | 6,430.00 | 0.63% | 206,318 |
| Feb 24, 2026 | 6,490.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | -2.29% | 280,994 |
| Feb 23, 2026 | 6,400.00 | 6,670.00 | 6,370.00 | 6,540.00 | 6,540.00 | 2.99% | 492,522 |
| 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 |