Skip to main content
logo
Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+10.00 (0.26%)
At close: Oct 8, 2026

KOSDAQ:024880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,850.003,850.003,790.003,840.003,840.000.26%30,014
Oct 7, 20263,920.003,920.003,795.003,830.003,830.00-2.05%44,271
Oct 6, 20263,955.003,990.003,875.003,910.003,910.00-1.64%85,390
Oct 2, 20263,880.003,995.003,840.003,975.003,975.002.19%90,884
Oct 1, 20263,880.003,930.003,820.003,890.003,890.000.26%20,177
Sep 30, 20263,845.003,900.003,830.003,880.003,880.000.39%34,618
Sep 29, 20263,895.003,895.003,805.003,865.003,865.00-0.90%78,163
Sep 28, 20263,785.003,915.003,765.003,900.003,900.003.04%91,126
Sep 23, 20263,855.003,855.003,785.003,785.003,785.00-1.30%47,506
Sep 22, 20263,880.004,060.003,825.003,835.003,835.00-1.16%46,256
Sep 21, 20263,890.003,935.003,805.003,880.003,880.00-28,420
Sep 18, 20263,890.003,890.003,800.003,880.003,880.002.11%36,723
Sep 17, 20263,805.003,870.003,800.003,800.003,800.00-0.13%22,493
Sep 16, 20263,870.003,895.003,800.003,805.003,805.00-1.68%17,258
Sep 15, 20263,880.003,880.003,810.003,870.003,870.000.65%33,466
Sep 14, 20263,845.003,850.003,800.003,845.003,845.00-40,489
Sep 11, 20263,815.003,845.003,770.003,845.003,845.000.39%14,679
Sep 10, 20263,835.003,835.003,740.003,830.003,830.000.92%36,270
Sep 9, 20263,790.003,885.003,775.003,795.003,795.000.13%15,583
Sep 8, 20263,875.003,915.003,780.003,790.003,790.00-2.19%33,692
Sep 7, 20263,870.003,900.003,840.003,875.003,875.000.13%18,875
Sep 4, 20263,840.003,870.003,800.003,870.003,870.001.57%13,829
Sep 3, 20263,760.003,850.003,735.003,810.003,810.001.33%28,966
Sep 2, 20263,775.003,790.003,730.003,760.003,760.00-0.92%42,346
Sep 1, 20263,860.003,860.003,780.003,795.003,795.00-1.68%125,335
Aug 31, 20263,845.003,860.003,780.003,860.003,860.00-0.26%24,957
Aug 28, 20263,890.003,890.003,820.003,870.003,870.00-0.13%11,364
Aug 27, 20263,930.003,975.003,860.003,875.003,875.00-1.40%19,413
Aug 26, 20263,860.003,935.003,855.003,930.003,930.001.03%16,385
Aug 25, 20263,735.003,890.003,725.003,890.003,890.003.18%56,444
Aug 24, 20263,770.003,805.003,725.003,770.003,770.00-0.26%32,526
Aug 21, 20263,905.003,905.003,735.003,780.003,780.00-3.82%49,685
Aug 20, 20263,875.003,950.003,835.003,930.003,930.001.29%70,217
Aug 19, 20263,785.003,880.003,780.003,880.003,880.00-0.13%41,285
Aug 18, 20263,925.003,950.003,845.003,885.003,885.00-1.02%92,528
Aug 14, 20263,920.003,925.003,845.003,925.003,925.001.16%57,252
Aug 13, 20263,945.003,990.003,855.003,880.003,880.00-1.77%37,343
Aug 12, 20263,980.003,990.003,910.003,950.003,950.00-0.25%26,737
Aug 11, 20263,865.003,975.003,865.003,960.003,960.000.64%24,578
Aug 10, 20263,825.003,945.003,810.003,935.003,935.002.88%39,323
Aug 7, 20263,830.003,870.003,745.003,825.003,825.00-0.26%28,624
Aug 6, 20263,860.003,895.003,725.003,835.003,835.00-0.39%39,027
Aug 5, 20263,795.003,860.003,785.003,850.003,850.002.26%36,684
Aug 4, 20263,665.003,770.003,665.003,765.003,765.002.73%24,274
Aug 3, 20263,580.003,770.003,580.003,665.003,665.000.41%28,836
Jul 31, 20263,470.003,665.003,455.003,650.003,650.007.20%68,417
Jul 30, 20263,350.003,520.003,350.003,405.003,405.000.29%79,088
Jul 29, 20263,630.003,695.003,310.003,395.003,395.00-6.99%157,054
Jul 28, 20263,815.003,815.003,590.003,650.003,650.00-4.70%69,764
Jul 27, 20263,815.003,870.003,730.003,830.003,830.001.59%21,691