Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 3,860.00
+145.00 (3.90%)
At close: Jul 23, 2026
KOSDAQ:024880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,860.00 | 3,895.00 | 3,735.00 | 3,770.00 | 3,770.00 | -2.33% | 33,739 |
| Jul 23, 2026 | 3,720.00 | 3,895.00 | 3,690.00 | 3,860.00 | 3,860.00 | 3.90% | 42,410 |
| Jul 22, 2026 | 3,690.00 | 3,790.00 | 3,635.00 | 3,715.00 | 3,715.00 | 1.64% | 37,905 |
| Jul 21, 2026 | 3,610.00 | 3,690.00 | 3,565.00 | 3,655.00 | 3,655.00 | 1.25% | 47,531 |
| Jul 20, 2026 | 3,800.00 | 3,805.00 | 3,610.00 | 3,610.00 | 3,610.00 | -4.50% | 46,221 |
| Jul 16, 2026 | 3,785.00 | 3,820.00 | 3,710.00 | 3,780.00 | 3,780.00 | -0.53% | 35,405 |
| Jul 15, 2026 | 3,635.00 | 3,810.00 | 3,635.00 | 3,800.00 | 3,800.00 | 4.54% | 56,597 |
| Jul 14, 2026 | 3,700.00 | 3,700.00 | 3,590.00 | 3,635.00 | 3,635.00 | -1.76% | 59,334 |
| Jul 13, 2026 | 3,790.00 | 3,885.00 | 3,650.00 | 3,700.00 | 3,700.00 | -1.07% | 79,031 |
| Jul 10, 2026 | 3,735.00 | 3,905.00 | 3,700.00 | 3,740.00 | 3,740.00 | 1.91% | 88,914 |
| Jul 9, 2026 | 3,645.00 | 3,770.00 | 3,610.00 | 3,670.00 | 3,670.00 | -0.14% | 69,363 |
| Jul 8, 2026 | 3,730.00 | 3,845.00 | 3,650.00 | 3,675.00 | 3,675.00 | -3.03% | 115,296 |
| Jul 7, 2026 | 3,890.00 | 3,900.00 | 3,705.00 | 3,790.00 | 3,790.00 | -2.82% | 131,032 |
| Jul 6, 2026 | 3,895.00 | 3,955.00 | 3,780.00 | 3,900.00 | 3,900.00 | 0.91% | 66,089 |
| Jul 3, 2026 | 3,850.00 | 3,950.00 | 3,680.00 | 3,865.00 | 3,865.00 | 1.71% | 50,796 |
| Jul 2, 2026 | 3,940.00 | 3,940.00 | 3,765.00 | 3,800.00 | 3,800.00 | -2.06% | 73,256 |
| Jul 1, 2026 | 3,900.00 | 3,975.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2.11% | 35,200 |
| Jun 30, 2026 | 3,980.00 | 3,995.00 | 3,800.00 | 3,800.00 | 3,800.00 | -4.52% | 53,862 |
| Jun 29, 2026 | 3,735.00 | 3,980.00 | 3,720.00 | 3,980.00 | 3,980.00 | 8.01% | 59,664 |
| Jun 26, 2026 | 3,840.00 | 3,840.00 | 3,595.00 | 3,685.00 | 3,685.00 | -1.73% | 128,724 |
| Jun 25, 2026 | 3,895.00 | 3,955.00 | 3,750.00 | 3,750.00 | 3,750.00 | -2.72% | 85,629 |
| Jun 24, 2026 | 3,845.00 | 3,930.00 | 3,785.00 | 3,855.00 | 3,855.00 | - | 97,144 |
| Jun 23, 2026 | 4,050.00 | 4,060.00 | 3,840.00 | 3,855.00 | 3,855.00 | -5.51% | 125,469 |
| Jun 22, 2026 | 4,160.00 | 4,200.00 | 4,015.00 | 4,080.00 | 4,080.00 | -2.16% | 90,428 |
| Jun 19, 2026 | 4,320.00 | 4,340.00 | 4,065.00 | 4,170.00 | 4,170.00 | -3.92% | 159,532 |
| Jun 18, 2026 | 4,510.00 | 4,540.00 | 4,315.00 | 4,340.00 | 4,340.00 | -3.77% | 86,157 |
| Jun 17, 2026 | 4,490.00 | 4,515.00 | 4,370.00 | 4,510.00 | 4,510.00 | 0.89% | 95,630 |
| Jun 16, 2026 | 4,365.00 | 4,695.00 | 4,340.00 | 4,470.00 | 4,470.00 | 2.41% | 157,288 |
| Jun 15, 2026 | 4,440.00 | 4,440.00 | 4,330.00 | 4,365.00 | 4,365.00 | 0.34% | 102,984 |
| Jun 12, 2026 | 4,250.00 | 4,420.00 | 4,240.00 | 4,350.00 | 4,350.00 | 3.20% | 146,074 |
| Jun 11, 2026 | 4,120.00 | 4,245.00 | 4,060.00 | 4,215.00 | 4,215.00 | 1.20% | 111,746 |
| Jun 10, 2026 | 4,150.00 | 4,295.00 | 4,045.00 | 4,165.00 | 4,165.00 | 1.09% | 133,481 |
| Jun 9, 2026 | 4,045.00 | 4,230.00 | 4,045.00 | 4,120.00 | 4,120.00 | 2.11% | 124,238 |
| Jun 8, 2026 | 4,155.00 | 4,285.00 | 4,035.00 | 4,035.00 | 4,035.00 | -7.67% | 204,252 |
| Jun 5, 2026 | 4,495.00 | 4,495.00 | 4,310.00 | 4,370.00 | 4,370.00 | -2.78% | 212,405 |
| Jun 4, 2026 | 4,530.00 | 4,635.00 | 4,440.00 | 4,495.00 | 4,495.00 | -1.64% | 136,574 |
| Jun 2, 2026 | 4,790.00 | 4,795.00 | 4,475.00 | 4,570.00 | 4,570.00 | -4.89% | 289,394 |
| Jun 1, 2026 | 4,955.00 | 4,975.00 | 4,690.00 | 4,805.00 | 4,805.00 | -3.03% | 320,586 |
| May 29, 2026 | 5,230.00 | 5,270.00 | 4,945.00 | 4,955.00 | 4,955.00 | -4.53% | 196,687 |
| May 28, 2026 | 5,390.00 | 5,430.00 | 5,000.00 | 5,190.00 | 5,190.00 | -3.35% | 249,310 |
| May 27, 2026 | 5,690.00 | 5,740.00 | 5,340.00 | 5,370.00 | 5,370.00 | -5.62% | 209,755 |
| May 26, 2026 | 5,740.00 | 5,830.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.52% | 182,686 |
| May 22, 2026 | 5,620.00 | 5,810.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 178,191 |
| May 21, 2026 | 5,390.00 | 5,680.00 | 5,390.00 | 5,620.00 | 5,620.00 | 5.24% | 185,490 |
| May 20, 2026 | 5,320.00 | 5,350.00 | 5,000.00 | 5,340.00 | 5,340.00 | 1.14% | 251,565 |
| May 19, 2026 | 5,440.00 | 5,580.00 | 5,210.00 | 5,280.00 | 5,280.00 | -1.31% | 262,210 |
| May 18, 2026 | 5,560.00 | 5,580.00 | 5,190.00 | 5,350.00 | 5,350.00 | -5.31% | 138,103 |
| May 15, 2026 | 5,750.00 | 5,810.00 | 5,510.00 | 5,650.00 | 5,650.00 | -1.57% | 212,296 |
| May 14, 2026 | 5,730.00 | 5,890.00 | 5,680.00 | 5,740.00 | 5,740.00 | 0.17% | 98,516 |
| May 13, 2026 | 5,940.00 | 5,960.00 | 5,690.00 | 5,730.00 | 5,730.00 | -3.54% | 232,911 |