Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea · Delayed Price · Currency is KRW 5,340.00
+60.00 (1.14%)
At close: May 20, 2026
KOSDAQ:024880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5,900.00 | 6,220.00 | 5,800.00 | 5,940.00 | 5,940.00 | 1.19% | 534,468 |
| May 11, 2026 | 5,610.00 | 6,110.00 | 5,400.00 | 5,870.00 | 5,870.00 | 4.63% | 531,898 |
| May 8, 2026 | 5,620.00 | 5,730.00 | 5,520.00 | 5,610.00 | 5,610.00 | -0.18% | 137,761 |
| May 7, 2026 | 5,730.00 | 5,850.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.53% | 220,920 |
| May 6, 2026 | 6,000.00 | 6,080.00 | 5,530.00 | 5,650.00 | 5,650.00 | -3.58% | 410,420 |
| May 4, 2026 | 5,930.00 | 6,020.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.34% | 186,728 |
| Apr 30, 2026 | 6,020.00 | 6,020.00 | 5,800.00 | 5,880.00 | 5,880.00 | -2.00% | 159,854 |
| Apr 29, 2026 | 6,110.00 | 6,120.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.80% | 125,491 |
| Apr 28, 2026 | 6,030.00 | 6,170.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.33% | 214,953 |
| Apr 27, 2026 | 6,000.00 | 6,040.00 | 5,870.00 | 6,030.00 | 6,030.00 | 0.84% | 268,754 |
| Apr 24, 2026 | 5,830.00 | 6,090.00 | 5,780.00 | 5,980.00 | 5,980.00 | 2.22% | 354,116 |
| Apr 23, 2026 | 5,780.00 | 5,920.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2.27% | 221,644 |
| Apr 22, 2026 | 5,650.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.24% | 186,092 |
| Apr 21, 2026 | 5,680.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 262,339 |
| Apr 20, 2026 | 5,670.00 | 5,750.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.35% | 243,271 |
| Apr 17, 2026 | 5,590.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.43% | 222,559 |
| Apr 16, 2026 | 5,570.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.36% | 182,788 |
| Apr 15, 2026 | 5,670.00 | 5,760.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.07% | 265,775 |
| Apr 14, 2026 | 5,640.00 | 5,740.00 | 5,490.00 | 5,630.00 | 5,630.00 | 1.81% | 402,594 |
| Apr 13, 2026 | 5,120.00 | 5,810.00 | 5,010.00 | 5,530.00 | 5,530.00 | 8.01% | 764,027 |
| Apr 10, 2026 | 4,965.00 | 5,160.00 | 4,965.00 | 5,120.00 | 5,120.00 | 3.64% | 206,163 |
| Apr 9, 2026 | 5,060.00 | 5,100.00 | 4,920.00 | 4,940.00 | 4,940.00 | -3.52% | 111,783 |
| Apr 8, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,120.00 | 5,120.00 | 3.85% | 136,599 |
| Apr 7, 2026 | 5,080.00 | 5,080.00 | 4,835.00 | 4,930.00 | 4,930.00 | -1.99% | 259,629 |
| Apr 6, 2026 | 5,250.00 | 5,330.00 | 5,000.00 | 5,030.00 | 5,030.00 | -4.19% | 206,346 |
| Apr 3, 2026 | 5,230.00 | 5,380.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.74% | 239,894 |
| Apr 2, 2026 | 5,530.00 | 5,580.00 | 5,090.00 | 5,110.00 | 5,110.00 | -6.92% | 342,440 |
| Apr 1, 2026 | 5,540.00 | 5,630.00 | 5,410.00 | 5,490.00 | 5,490.00 | 1.86% | 290,912 |
| Mar 31, 2026 | 5,960.00 | 5,960.00 | 5,390.00 | 5,390.00 | 5,390.00 | -13.74% | 604,812 |
| 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 |