Skip to main content
logo
Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,925.00
+45.00 (1.16%)
At close: Aug 14, 2026

KOSDAQ:024880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20263,860.003,895.003,735.003,770.003,770.00-2.33%33,739
Jul 23, 20263,720.003,895.003,690.003,860.003,860.003.90%42,410
Jul 22, 20263,690.003,790.003,635.003,715.003,715.001.64%37,905
Jul 21, 20263,610.003,690.003,565.003,655.003,655.001.25%47,531
Jul 20, 20263,800.003,805.003,610.003,610.003,610.00-4.50%46,221
Jul 16, 20263,785.003,820.003,710.003,780.003,780.00-0.53%35,405
Jul 15, 20263,635.003,810.003,635.003,800.003,800.004.54%56,597
Jul 14, 20263,700.003,700.003,590.003,635.003,635.00-1.76%59,334
Jul 13, 20263,790.003,885.003,650.003,700.003,700.00-1.07%79,031
Jul 10, 20263,735.003,905.003,700.003,740.003,740.001.91%88,914
Jul 9, 20263,645.003,770.003,610.003,670.003,670.00-0.14%69,363
Jul 8, 20263,730.003,845.003,650.003,675.003,675.00-3.03%115,296
Jul 7, 20263,890.003,900.003,705.003,790.003,790.00-2.82%131,032
Jul 6, 20263,895.003,955.003,780.003,900.003,900.000.91%66,089
Jul 3, 20263,850.003,950.003,680.003,865.003,865.001.71%50,796
Jul 2, 20263,940.003,940.003,765.003,800.003,800.00-2.06%73,256
Jul 1, 20263,900.003,975.003,800.003,880.003,880.002.11%35,200
Jun 30, 20263,980.003,995.003,800.003,800.003,800.00-4.52%53,862
Jun 29, 20263,735.003,980.003,720.003,980.003,980.008.01%59,664
Jun 26, 20263,840.003,840.003,595.003,685.003,685.00-1.73%128,724
Jun 25, 20263,895.003,955.003,750.003,750.003,750.00-2.72%85,629
Jun 24, 20263,845.003,930.003,785.003,855.003,855.00-97,144
Jun 23, 20264,050.004,060.003,840.003,855.003,855.00-5.51%125,469
Jun 22, 20264,160.004,200.004,015.004,080.004,080.00-2.16%90,428
Jun 19, 20264,320.004,340.004,065.004,170.004,170.00-3.92%159,532
Jun 18, 20264,510.004,540.004,315.004,340.004,340.00-3.77%86,157
Jun 17, 20264,490.004,515.004,370.004,510.004,510.000.89%95,630
Jun 16, 20264,365.004,695.004,340.004,470.004,470.002.41%157,288
Jun 15, 20264,440.004,440.004,330.004,365.004,365.000.34%102,984
Jun 12, 20264,250.004,420.004,240.004,350.004,350.003.20%146,074
Jun 11, 20264,120.004,245.004,060.004,215.004,215.001.20%111,746
Jun 10, 20264,150.004,295.004,045.004,165.004,165.001.09%133,481
Jun 9, 20264,045.004,230.004,045.004,120.004,120.002.11%124,238
Jun 8, 20264,155.004,285.004,035.004,035.004,035.00-7.67%204,252
Jun 5, 20264,495.004,495.004,310.004,370.004,370.00-2.78%212,405