K-Auction.Co.Ltd. (KOSDAQ:102370)
South Korea · Delayed Price · Currency is KRW 4,285.00
+20.00 (0.47%)
At close: Oct 2, 2025
K-Auction.Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,300.00 | 4,300.00 | 4,155.00 | 4,290.00 | 4,290.00 | 0.12% | 81,897 |
| Oct 2, 2025 | 4,285.00 | 4,335.00 | 4,260.00 | 4,285.00 | 4,285.00 | 0.47% | 99,771 |
| Oct 1, 2025 | 4,290.00 | 4,290.00 | 4,190.00 | 4,265.00 | 4,265.00 | -0.58% | 55,278 |
| Sep 30, 2025 | 4,305.00 | 4,305.00 | 4,180.00 | 4,290.00 | 4,290.00 | -0.35% | 80,085 |
| Sep 29, 2025 | 4,225.00 | 4,320.00 | 4,220.00 | 4,305.00 | 4,305.00 | 1.89% | 75,016 |
| Sep 26, 2025 | 4,300.00 | 4,300.00 | 4,160.00 | 4,225.00 | 4,225.00 | -2.87% | 162,650 |
| Sep 25, 2025 | 4,315.00 | 4,400.00 | 4,215.00 | 4,350.00 | 4,350.00 | 0.81% | 147,552 |
| Sep 24, 2025 | 4,380.00 | 4,400.00 | 4,230.00 | 4,315.00 | 4,315.00 | -1.48% | 145,582 |
| Sep 23, 2025 | 4,470.00 | 4,470.00 | 4,355.00 | 4,380.00 | 4,380.00 | -2.01% | 116,446 |
| Sep 22, 2025 | 4,520.00 | 4,520.00 | 4,405.00 | 4,470.00 | 4,470.00 | -1.00% | 135,263 |
| Sep 19, 2025 | 4,500.00 | 4,620.00 | 4,465.00 | 4,515.00 | 4,515.00 | -0.77% | 247,322 |
| Sep 18, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.33% | 134,014 |
| Sep 17, 2025 | 4,620.00 | 4,620.00 | 4,485.00 | 4,565.00 | 4,565.00 | -1.83% | 169,926 |
| Sep 16, 2025 | 4,815.00 | 4,815.00 | 4,620.00 | 4,650.00 | 4,650.00 | -3.73% | 401,527 |
| Sep 15, 2025 | 4,505.00 | 4,840.00 | 4,480.00 | 4,830.00 | 4,830.00 | 7.81% | 878,201 |
| Sep 12, 2025 | 4,490.00 | 4,495.00 | 4,405.00 | 4,480.00 | 4,480.00 | 0.34% | 115,626 |
| Sep 11, 2025 | 4,480.00 | 4,500.00 | 4,415.00 | 4,465.00 | 4,465.00 | -0.56% | 94,483 |
| Sep 10, 2025 | 4,540.00 | 4,540.00 | 4,405.00 | 4,490.00 | 4,490.00 | -0.44% | 183,363 |
| Sep 9, 2025 | 4,440.00 | 4,555.00 | 4,435.00 | 4,510.00 | 4,510.00 | 1.69% | 188,619 |
| Sep 8, 2025 | 4,480.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,435.00 | -1.11% | 86,638 |
| Sep 5, 2025 | 4,520.00 | 4,520.00 | 4,405.00 | 4,485.00 | 4,485.00 | -0.66% | 117,278 |
| Sep 4, 2025 | 4,385.00 | 4,600.00 | 4,370.00 | 4,515.00 | 4,515.00 | 3.44% | 422,641 |
| Sep 3, 2025 | 4,310.00 | 4,380.00 | 4,280.00 | 4,365.00 | 4,365.00 | 0.46% | 94,160 |
| Sep 2, 2025 | 4,400.00 | 4,400.00 | 4,270.00 | 4,345.00 | 4,345.00 | -0.57% | 214,603 |
| Sep 1, 2025 | 4,435.00 | 4,500.00 | 4,325.00 | 4,370.00 | 4,370.00 | -1.80% | 315,440 |
| Aug 29, 2025 | 4,440.00 | 4,490.00 | 4,320.00 | 4,450.00 | 4,450.00 | -0.78% | 337,559 |
| Aug 28, 2025 | 4,540.00 | 4,595.00 | 4,455.00 | 4,485.00 | 4,485.00 | -3.24% | 198,745 |
| Aug 27, 2025 | 4,715.00 | 4,715.00 | 4,515.00 | 4,635.00 | 4,635.00 | -1.80% | 413,849 |
| Aug 26, 2025 | 4,810.00 | 4,910.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.63% | 624,475 |
| Aug 25, 2025 | 4,480.00 | 4,875.00 | 4,480.00 | 4,750.00 | 4,750.00 | 6.98% | 1,108,369 |
| Aug 22, 2025 | 4,395.00 | 4,520.00 | 4,340.00 | 4,440.00 | 4,440.00 | 1.02% | 265,286 |
| Aug 21, 2025 | 4,405.00 | 4,515.00 | 4,370.00 | 4,395.00 | 4,395.00 | 0.23% | 238,968 |
| Aug 20, 2025 | 4,580.00 | 4,670.00 | 4,295.00 | 4,385.00 | 4,385.00 | -6.70% | 559,808 |
| Aug 19, 2025 | 4,740.00 | 4,820.00 | 4,615.00 | 4,700.00 | 4,700.00 | -1.05% | 250,566 |
| Aug 18, 2025 | 4,760.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,750.00 | -1.25% | 208,516 |
| Aug 14, 2025 | 4,755.00 | 4,845.00 | 4,735.00 | 4,810.00 | 4,810.00 | - | 194,507 |
| Aug 13, 2025 | 4,870.00 | 4,880.00 | 4,795.00 | 4,810.00 | 4,810.00 | -0.10% | 132,241 |
| Aug 12, 2025 | 4,970.00 | 5,160.00 | 4,815.00 | 4,815.00 | 4,815.00 | -3.51% | 558,389 |
| Aug 11, 2025 | 5,030.00 | 5,060.00 | 4,800.00 | 4,990.00 | 4,990.00 | -1.19% | 350,440 |
| Aug 8, 2025 | 5,030.00 | 5,220.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.39% | 576,743 |
| Aug 7, 2025 | 4,935.00 | 5,110.00 | 4,890.00 | 5,070.00 | 5,070.00 | 2.74% | 515,712 |
| Aug 6, 2025 | 4,925.00 | 5,030.00 | 4,865.00 | 4,935.00 | 4,935.00 | -3.42% | 750,035 |
| Aug 5, 2025 | 5,060.00 | 5,320.00 | 4,965.00 | 5,110.00 | 5,110.00 | 2.00% | 3,237,665 |
| Aug 4, 2025 | 4,630.00 | 5,200.00 | 4,630.00 | 5,010.00 | 5,010.00 | 8.44% | 3,680,233 |
| Aug 1, 2025 | 4,685.00 | 4,785.00 | 4,555.00 | 4,620.00 | 4,620.00 | -2.84% | 503,771 |
| Jul 31, 2025 | 4,500.00 | 4,770.00 | 4,460.00 | 4,755.00 | 4,755.00 | 6.61% | 989,851 |
| Jul 30, 2025 | 4,435.00 | 4,500.00 | 4,400.00 | 4,460.00 | 4,460.00 | -0.22% | 166,592 |
| Jul 29, 2025 | 4,505.00 | 4,515.00 | 4,385.00 | 4,470.00 | 4,470.00 | -0.67% | 243,648 |
| Jul 28, 2025 | 4,615.00 | 4,625.00 | 4,460.00 | 4,500.00 | 4,500.00 | -2.49% | 352,525 |
| Jul 25, 2025 | 4,520.00 | 4,770.00 | 4,455.00 | 4,615.00 | 4,615.00 | 2.10% | 924,154 |