Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 3,555.00
+25.00 (0.71%)
At close: Nov 2, 2026
KOSDAQ:024880 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,450.00 | 3,560.00 | 3,450.00 | 3,555.00 | 3,555.00 | 0.71% | 42,489 |
| Oct 30, 2026 | 3,555.00 | 3,580.00 | 3,425.00 | 3,530.00 | 3,530.00 | -2.22% | 92,140 |
| Oct 29, 2026 | 3,680.00 | 3,680.00 | 3,565.00 | 3,610.00 | 3,610.00 | -1.90% | 36,605 |
| Oct 28, 2026 | 3,650.00 | 3,725.00 | 3,650.00 | 3,680.00 | 3,680.00 | 0.82% | 10,957 |
| Oct 27, 2026 | 3,685.00 | 3,685.00 | 3,595.00 | 3,650.00 | 3,650.00 | 0.27% | 40,163 |
| Oct 26, 2026 | 3,660.00 | 3,675.00 | 3,585.00 | 3,640.00 | 3,640.00 | -0.95% | 25,363 |
| Oct 23, 2026 | 3,640.00 | 3,695.00 | 3,570.00 | 3,675.00 | 3,675.00 | - | 48,359 |
| Oct 22, 2026 | 3,720.00 | 3,770.00 | 3,625.00 | 3,675.00 | 3,675.00 | -1.21% | 56,103 |
| Oct 21, 2026 | 3,725.00 | 3,780.00 | 3,665.00 | 3,720.00 | 3,720.00 | -0.13% | 31,885 |
| Oct 20, 2026 | 3,750.00 | 3,795.00 | 3,680.00 | 3,725.00 | 3,725.00 | -1.46% | 21,953 |
| Oct 19, 2026 | 3,695.00 | 3,790.00 | 3,685.00 | 3,780.00 | 3,780.00 | 1.07% | 20,573 |
| Oct 16, 2026 | 3,620.00 | 3,745.00 | 3,605.00 | 3,740.00 | 3,740.00 | 2.75% | 24,361 |
| Oct 15, 2026 | 3,705.00 | 3,760.00 | 3,565.00 | 3,640.00 | 3,640.00 | -2.93% | 58,166 |
| Oct 14, 2026 | 3,750.00 | 3,780.00 | 3,705.00 | 3,750.00 | 3,750.00 | 0.54% | 18,920 |
| Oct 13, 2026 | 3,760.00 | 3,760.00 | 3,605.00 | 3,730.00 | 3,730.00 | -1.19% | 66,976 |
| Oct 12, 2026 | 3,815.00 | 3,850.00 | 3,765.00 | 3,775.00 | 3,775.00 | -1.69% | 78,282 |
| Oct 8, 2026 | 3,850.00 | 3,850.00 | 3,790.00 | 3,840.00 | 3,840.00 | 0.26% | 24,832 |
| Oct 7, 2026 | 3,920.00 | 3,920.00 | 3,795.00 | 3,830.00 | 3,830.00 | -2.05% | 44,271 |
| Oct 6, 2026 | 3,955.00 | 3,990.00 | 3,875.00 | 3,910.00 | 3,910.00 | -1.64% | 85,390 |
| Oct 2, 2026 | 3,880.00 | 3,995.00 | 3,840.00 | 3,975.00 | 3,975.00 | 2.19% | 90,884 |
| Oct 1, 2026 | 3,880.00 | 3,930.00 | 3,820.00 | 3,890.00 | 3,890.00 | 0.26% | 20,177 |
| Sep 30, 2026 | 3,845.00 | 3,900.00 | 3,830.00 | 3,880.00 | 3,880.00 | 0.39% | 34,618 |
| Sep 29, 2026 | 3,895.00 | 3,895.00 | 3,805.00 | 3,865.00 | 3,865.00 | -0.90% | 78,163 |
| Sep 28, 2026 | 3,785.00 | 3,915.00 | 3,765.00 | 3,900.00 | 3,900.00 | 3.04% | 91,126 |
| Sep 23, 2026 | 3,855.00 | 3,855.00 | 3,785.00 | 3,785.00 | 3,785.00 | -1.30% | 47,506 |
| Sep 22, 2026 | 3,880.00 | 4,060.00 | 3,825.00 | 3,835.00 | 3,835.00 | -1.16% | 46,256 |
| Sep 21, 2026 | 3,890.00 | 3,935.00 | 3,805.00 | 3,880.00 | 3,880.00 | - | 28,420 |
| Sep 18, 2026 | 3,890.00 | 3,890.00 | 3,800.00 | 3,880.00 | 3,880.00 | 2.11% | 36,723 |
| Sep 17, 2026 | 3,805.00 | 3,870.00 | 3,800.00 | 3,800.00 | 3,800.00 | -0.13% | 22,493 |
| Sep 16, 2026 | 3,870.00 | 3,895.00 | 3,800.00 | 3,805.00 | 3,805.00 | -1.68% | 17,258 |
| Sep 15, 2026 | 3,880.00 | 3,880.00 | 3,810.00 | 3,870.00 | 3,870.00 | 0.65% | 33,466 |
| Sep 14, 2026 | 3,845.00 | 3,850.00 | 3,800.00 | 3,845.00 | 3,845.00 | - | 40,489 |
| Sep 11, 2026 | 3,815.00 | 3,845.00 | 3,770.00 | 3,845.00 | 3,845.00 | 0.39% | 14,679 |
| Sep 10, 2026 | 3,835.00 | 3,835.00 | 3,740.00 | 3,830.00 | 3,830.00 | 0.92% | 36,270 |
| Sep 9, 2026 | 3,790.00 | 3,885.00 | 3,775.00 | 3,795.00 | 3,795.00 | 0.13% | 15,583 |
| Sep 8, 2026 | 3,875.00 | 3,915.00 | 3,780.00 | 3,790.00 | 3,790.00 | -2.19% | 33,692 |
| Sep 7, 2026 | 3,870.00 | 3,900.00 | 3,840.00 | 3,875.00 | 3,875.00 | 0.13% | 18,875 |
| Sep 4, 2026 | 3,840.00 | 3,870.00 | 3,800.00 | 3,870.00 | 3,870.00 | 1.57% | 13,829 |
| Sep 3, 2026 | 3,760.00 | 3,850.00 | 3,735.00 | 3,810.00 | 3,810.00 | 1.33% | 28,966 |
| Sep 2, 2026 | 3,775.00 | 3,790.00 | 3,730.00 | 3,760.00 | 3,760.00 | -0.92% | 42,346 |
| Sep 1, 2026 | 3,860.00 | 3,860.00 | 3,780.00 | 3,795.00 | 3,795.00 | -1.68% | 125,335 |
| Aug 31, 2026 | 3,845.00 | 3,860.00 | 3,780.00 | 3,860.00 | 3,860.00 | -0.26% | 24,957 |
| Aug 28, 2026 | 3,890.00 | 3,890.00 | 3,820.00 | 3,870.00 | 3,870.00 | -0.13% | 11,364 |
| Aug 27, 2026 | 3,930.00 | 3,975.00 | 3,860.00 | 3,875.00 | 3,875.00 | -1.40% | 19,413 |
| Aug 26, 2026 | 3,860.00 | 3,935.00 | 3,855.00 | 3,930.00 | 3,930.00 | 1.03% | 16,385 |
| Aug 25, 2026 | 3,735.00 | 3,890.00 | 3,725.00 | 3,890.00 | 3,890.00 | 3.18% | 56,444 |
| Aug 24, 2026 | 3,770.00 | 3,805.00 | 3,725.00 | 3,770.00 | 3,770.00 | -0.26% | 32,526 |
| Aug 21, 2026 | 3,905.00 | 3,905.00 | 3,735.00 | 3,780.00 | 3,780.00 | -3.82% | 49,685 |
| Aug 20, 2026 | 3,875.00 | 3,950.00 | 3,835.00 | 3,930.00 | 3,930.00 | 1.29% | 70,217 |
| Aug 19, 2026 | 3,785.00 | 3,880.00 | 3,780.00 | 3,880.00 | 3,880.00 | -0.13% | 41,285 |