Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 5,250.00
+140.00 (2.74%)
At close: Apr 3, 2026
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,230.00 | 5,380.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.74% | 236,480 |
| Apr 2, 2026 | 5,530.00 | 5,580.00 | 5,090.00 | 5,110.00 | 5,110.00 | -6.92% | 339,434 |
| Apr 1, 2026 | 5,540.00 | 5,630.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.86% | 289,634 |
| Mar 31, 2026 | 5,960.00 | 5,960.00 | 5,390.00 | 5,390.00 | 5,390.00 | -13.74% | 596,759 |
| Mar 30, 2026 | 6,229.06 | 6,374.38 | 6,054.69 | 6,248.44 | 6,061.47 | -2.27% | 404,811 |
| Mar 27, 2026 | 6,219.38 | 6,490.63 | 6,161.25 | 6,393.75 | 6,202.43 | 1.54% | 380,359 |
| Mar 26, 2026 | 6,442.19 | 6,480.94 | 6,219.38 | 6,296.88 | 6,108.46 | -3.13% | 219,675 |
| Mar 25, 2026 | 6,384.06 | 6,665.00 | 6,316.25 | 6,500.31 | 6,305.81 | 2.44% | 421,331 |
| Mar 24, 2026 | 6,403.44 | 6,442.19 | 6,064.38 | 6,345.31 | 6,155.45 | 0.92% | 390,917 |
| Mar 23, 2026 | 6,384.06 | 6,626.25 | 6,209.69 | 6,287.19 | 6,099.06 | -1.52% | 883,524 |
| Mar 20, 2026 | 6,141.88 | 6,510.00 | 6,141.88 | 6,384.06 | 6,193.04 | 5.44% | 549,115 |
| Mar 19, 2026 | 5,977.19 | 6,103.13 | 5,948.13 | 6,054.69 | 5,873.52 | -0.79% | 142,958 |
| Mar 18, 2026 | 6,141.88 | 6,170.94 | 6,006.25 | 6,103.13 | 5,920.50 | 0.80% | 211,469 |
| Mar 17, 2026 | 6,045.00 | 6,229.06 | 5,967.50 | 6,054.69 | 5,873.52 | 3.48% | 428,398 |
| Mar 16, 2026 | 6,035.31 | 6,093.44 | 5,831.88 | 5,851.25 | 5,676.17 | -3.21% | 319,164 |
| Mar 13, 2026 | 5,909.38 | 6,355.00 | 5,773.75 | 6,045.00 | 5,864.12 | 2.30% | 675,139 |
| Mar 12, 2026 | 5,996.56 | 6,035.31 | 5,802.81 | 5,909.38 | 5,732.55 | 1.33% | 380,378 |
| Mar 11, 2026 | 5,483.13 | 6,025.63 | 5,289.38 | 5,831.88 | 5,657.37 | 6.93% | 911,558 |
| Mar 10, 2026 | 5,860.94 | 5,870.63 | 5,366.88 | 5,454.06 | 5,290.86 | -4.74% | 471,057 |
| Mar 9, 2026 | 5,676.88 | 5,812.50 | 5,599.38 | 5,725.31 | 5,554.00 | -1.83% | 193,889 |
| Mar 6, 2026 | 5,783.44 | 5,851.25 | 5,609.06 | 5,831.88 | 5,657.37 | 0.33% | 140,225 |
| Mar 5, 2026 | 5,599.38 | 5,831.88 | 5,560.63 | 5,812.50 | 5,638.58 | 9.09% | 263,926 |
| Mar 4, 2026 | 5,880.31 | 5,880.31 | 5,270.00 | 5,328.13 | 5,168.69 | -10.71% | 459,149 |
| Mar 3, 2026 | 6,180.63 | 6,248.44 | 5,967.50 | 5,967.50 | 5,788.94 | -4.35% | 259,862 |
| Feb 27, 2026 | 6,316.25 | 6,461.56 | 6,238.75 | 6,238.75 | 6,052.07 | -0.77% | 440,788 |
| Feb 26, 2026 | 6,287.19 | 6,587.50 | 6,132.19 | 6,287.19 | 6,099.06 | 0.93% | 910,730 |
| Feb 25, 2026 | 6,209.69 | 6,374.38 | 6,170.94 | 6,229.06 | 6,042.67 | 0.63% | 212,973 |
| Feb 24, 2026 | 6,287.19 | 6,335.63 | 6,093.44 | 6,190.31 | 6,005.08 | -2.29% | 290,058 |
| Feb 23, 2026 | 6,200.00 | 6,461.56 | 6,170.94 | 6,335.63 | 6,146.05 | 2.99% | 508,409 |
| Feb 20, 2026 | 5,986.88 | 6,200.00 | 5,948.13 | 6,151.56 | 5,967.49 | 2.09% | 326,830 |
| Feb 19, 2026 | 5,938.44 | 6,103.13 | 5,919.06 | 6,025.63 | 5,845.32 | 2.81% | 167,434 |
| Feb 13, 2026 | 5,802.81 | 5,928.75 | 5,735.00 | 5,860.94 | 5,685.56 | - | 167,573 |
| Feb 12, 2026 | 5,880.31 | 5,928.75 | 5,764.06 | 5,860.94 | 5,685.56 | -1.14% | 213,276 |
| Feb 11, 2026 | 5,890.00 | 5,938.44 | 5,822.19 | 5,928.75 | 5,751.35 | 0.49% | 150,556 |
| Feb 10, 2026 | 5,870.63 | 6,180.63 | 5,812.50 | 5,899.69 | 5,723.15 | 0.50% | 503,517 |
| Feb 9, 2026 | 5,812.50 | 5,899.69 | 5,754.38 | 5,870.63 | 5,694.96 | 2.19% | 149,711 |
| Feb 6, 2026 | 5,754.38 | 5,793.13 | 5,492.81 | 5,744.69 | 5,572.79 | -1.17% | 198,856 |
| Feb 5, 2026 | 6,035.31 | 6,035.31 | 5,783.44 | 5,812.50 | 5,638.58 | -3.85% | 274,242 |
| Feb 4, 2026 | 6,006.25 | 6,132.19 | 5,938.44 | 6,045.00 | 5,864.12 | 0.65% | 263,482 |
| Feb 3, 2026 | 5,735.00 | 6,045.00 | 5,715.63 | 6,006.25 | 5,826.53 | 5.08% | 390,585 |
| Feb 2, 2026 | 5,812.50 | 5,938.44 | 5,609.06 | 5,715.63 | 5,544.60 | -1.67% | 264,063 |
| Jan 30, 2026 | 5,764.06 | 5,909.38 | 5,676.88 | 5,812.50 | 5,638.58 | 1.01% | 357,178 |
| Jan 29, 2026 | 5,773.75 | 5,773.75 | 5,609.06 | 5,754.38 | 5,582.19 | 0.17% | 290,369 |
| Jan 28, 2026 | 5,773.75 | 5,783.44 | 5,676.88 | 5,744.69 | 5,572.79 | 0.17% | 339,928 |
| Jan 27, 2026 | 5,812.50 | 5,812.50 | 5,667.19 | 5,735.00 | 5,563.39 | -0.50% | 279,408 |
| Jan 26, 2026 | 5,725.31 | 5,822.19 | 5,599.38 | 5,764.06 | 5,591.59 | 0.17% | 450,349 |
| Jan 23, 2026 | 5,793.13 | 5,909.38 | 5,705.94 | 5,754.38 | 5,582.19 | -1.33% | 387,813 |
| Jan 22, 2026 | 6,306.56 | 6,306.56 | 5,783.44 | 5,831.88 | 5,657.37 | -6.67% | 986,954 |
| Jan 21, 2026 | 5,977.19 | 6,577.81 | 5,899.69 | 6,248.44 | 6,061.47 | 3.37% | 2,802,414 |
| Jan 20, 2026 | 6,393.75 | 6,393.75 | 5,890.00 | 6,045.00 | 5,864.12 | -2.65% | 2,084,834 |