Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,450.00
+70.00 (1.30%)
Last updated: Oct 10, 2025, 11:54 AM KST

KOSDAQ:024880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,450.005,590.005,380.005,520.005,520.002.60%181,359
Oct 2, 20255,400.005,470.005,310.005,380.005,380.00-0.37%77,243
Oct 1, 20255,370.005,520.005,290.005,400.005,400.002.08%117,102
Sep 30, 20255,320.005,420.005,260.005,290.005,290.00-0.19%102,466
Sep 29, 20255,270.005,390.005,190.005,300.005,300.000.76%58,994
Sep 26, 20255,360.005,390.005,160.005,260.005,260.00-2.59%167,284
Sep 25, 20255,500.005,500.005,360.005,400.005,400.00-0.92%101,389
Sep 24, 20255,530.005,530.005,400.005,450.005,450.00-1.45%124,764
Sep 23, 20255,540.005,610.005,430.005,530.005,530.00-0.18%105,494
Sep 22, 20255,570.005,680.005,520.005,540.005,540.00-1.25%98,939
Sep 19, 20255,720.005,720.005,590.005,610.005,610.00-1.92%99,682
Sep 18, 20255,550.005,730.005,540.005,720.005,720.002.88%206,522
Sep 17, 20255,700.005,730.005,550.005,560.005,560.00-3.14%195,869
Sep 16, 20255,840.005,840.005,710.005,740.005,740.00-0.69%386,050
Sep 15, 20255,590.005,800.005,500.005,780.005,780.003.21%490,521
Sep 12, 20255,670.005,690.005,500.005,600.005,600.00-1.23%238,588
Sep 11, 20255,740.005,750.005,560.005,670.005,670.00-0.35%227,268
Sep 10, 20255,570.005,820.005,430.005,690.005,690.003.64%313,472
Sep 9, 20255,650.005,860.005,430.005,490.005,490.00-1.26%804,752
Sep 8, 20255,740.005,840.005,490.005,560.005,560.00-2.63%610,670
Sep 5, 20255,740.005,980.005,640.005,710.005,710.003.82%1,442,315
Sep 4, 20255,120.005,500.005,020.005,500.005,500.007.42%510,365
Sep 3, 20255,140.005,150.005,040.005,120.005,120.000.20%70,812
Sep 2, 20254,980.005,150.004,970.005,110.005,110.002.61%136,341
Sep 1, 20255,070.005,070.004,945.004,980.004,980.00-0.99%86,768
Aug 29, 20254,755.005,060.004,730.005,030.005,030.005.56%235,436
Aug 28, 20254,795.004,795.004,715.004,765.004,765.000.53%26,570
Aug 27, 20254,740.004,770.004,690.004,740.004,740.00-0.21%28,859
Aug 26, 20254,685.004,795.004,685.004,750.004,750.000.42%21,272
Aug 25, 20254,685.004,755.004,645.004,730.004,730.000.96%31,571
Aug 22, 20254,700.004,700.004,500.004,685.004,685.001.30%82,835
Aug 21, 20254,655.004,715.004,600.004,625.004,625.00-0.64%48,835
Aug 20, 20254,780.004,785.004,605.004,655.004,655.00-2.72%45,028
Aug 19, 20254,825.004,860.004,730.004,785.004,785.00-1.75%46,540
Aug 18, 20254,830.004,895.004,685.004,870.004,870.001.46%98,048
Aug 14, 20254,980.004,980.004,790.004,800.004,800.00-3.71%115,500
Aug 13, 20254,970.005,010.004,885.004,985.004,985.00-0.50%63,832
Aug 12, 20255,050.005,060.004,905.005,010.005,010.00-0.40%91,817
Aug 11, 20255,050.005,050.004,945.005,030.005,030.00-129,025
Aug 8, 20254,920.005,070.004,865.005,030.005,030.002.65%129,557
Aug 7, 20254,890.004,925.004,820.004,900.004,900.000.20%37,430
Aug 6, 20254,870.004,930.004,835.004,890.004,890.000.62%15,783
Aug 5, 20254,765.004,900.004,760.004,860.004,860.001.78%53,414
Aug 4, 20254,735.004,775.004,670.004,775.004,775.000.84%42,192
Aug 1, 20254,880.004,880.004,675.004,735.004,735.00-2.77%140,914
Jul 31, 20254,870.004,905.004,810.004,870.004,870.000.93%63,893
Jul 30, 20254,820.004,850.004,790.004,825.004,825.000.10%25,266
Jul 29, 20254,855.004,855.004,735.004,820.004,820.000.42%37,363
Jul 28, 20254,885.004,980.004,800.004,800.004,800.00-1.54%128,923
Jul 25, 20254,940.005,030.004,810.004,875.004,875.00-0.51%91,298