Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 21,950
-250 (-1.13%)
Feb 26, 2026, 9:39 AM KST
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 22,200.00 | 22,600.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 9,592 |
| Feb 24, 2026 | 21,950.00 | 22,200.00 | 21,350.00 | 22,200.00 | 22,200.00 | 0.91% | 10,357 |
| Feb 23, 2026 | 21,000.00 | 22,400.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6.28% | 30,150 |
| Feb 20, 2026 | 20,600.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 4,931 |
| Feb 19, 2026 | 20,550.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | - | 2,901 |
| Feb 13, 2026 | 20,650.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | - | 1,758 |
| Feb 12, 2026 | 20,500.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.49% | 3,540 |
| Feb 11, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 1,796 |
| Feb 10, 2026 | 20,250.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 1.24% | 1,998 |
| Feb 9, 2026 | 20,450.00 | 20,600.00 | 19,960.00 | 20,150.00 | 20,150.00 | -1.47% | 6,412 |
| Feb 6, 2026 | 20,650.00 | 20,750.00 | 19,960.00 | 20,450.00 | 20,450.00 | -1.21% | 3,138 |
| Feb 5, 2026 | 20,550.00 | 20,700.00 | 20,150.00 | 20,700.00 | 20,700.00 | 0.73% | 3,262 |
| Feb 4, 2026 | 20,150.00 | 20,600.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.23% | 2,016 |
| Feb 3, 2026 | 20,550.00 | 20,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 1,076 |
| Feb 2, 2026 | 20,450.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.22% | 4,339 |
| Jan 30, 2026 | 20,700.00 | 20,700.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.49% | 5,178 |
| Jan 29, 2026 | 20,550.00 | 20,700.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 4,650 |
| Jan 28, 2026 | 20,450.00 | 20,650.00 | 20,150.00 | 20,550.00 | 20,550.00 | 0.74% | 3,315 |
| Jan 27, 2026 | 20,200.00 | 20,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.99% | 6,343 |
| Jan 26, 2026 | 20,000.00 | 20,300.00 | 19,830.00 | 20,200.00 | 20,200.00 | 1.92% | 6,015 |
| Jan 23, 2026 | 19,500.00 | 20,300.00 | 19,260.00 | 19,820.00 | 19,820.00 | 1.64% | 2,713 |
| Jan 22, 2026 | 19,460.00 | 19,800.00 | 19,150.00 | 19,500.00 | 19,500.00 | 0.21% | 3,589 |
| Jan 21, 2026 | 19,760.00 | 19,810.00 | 19,340.00 | 19,460.00 | 19,460.00 | -1.47% | 2,429 |
| Jan 20, 2026 | 19,600.00 | 19,870.00 | 18,600.00 | 19,750.00 | 19,750.00 | 0.97% | 2,695 |
| Jan 19, 2026 | 19,780.00 | 19,790.00 | 19,450.00 | 19,560.00 | 19,560.00 | -1.16% | 4,879 |
| Jan 16, 2026 | 19,740.00 | 19,900.00 | 19,490.00 | 19,790.00 | 19,790.00 | 0.25% | 2,711 |
| Jan 15, 2026 | 19,800.00 | 19,970.00 | 19,650.00 | 19,740.00 | 19,740.00 | -1.15% | 1,721 |
| Jan 14, 2026 | 19,570.00 | 20,000.00 | 19,550.00 | 19,970.00 | 19,970.00 | 1.22% | 1,338 |
| Jan 13, 2026 | 20,100.00 | 20,100.00 | 19,540.00 | 19,730.00 | 19,730.00 | -1.60% | 4,973 |
| Jan 12, 2026 | 20,200.00 | 20,200.00 | 19,950.00 | 20,050.00 | 20,050.00 | 0.25% | 2,127 |
| Jan 9, 2026 | 19,930.00 | 20,000.00 | 19,830.00 | 20,000.00 | 20,000.00 | -0.25% | 3,069 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.74% | 3,095 |
| Jan 7, 2026 | 20,250.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 1,530 |
| Jan 6, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.25% | 2,155 |
| Jan 5, 2026 | 20,450.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 1,922 |
| Jan 2, 2026 | 20,500.00 | 20,800.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.24% | 3,276 |
| Dec 30, 2025 | 20,450.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.24% | 2,613 |
| Dec 29, 2025 | 21,050.00 | 21,050.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.85% | 6,168 |
| Dec 26, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,050.00 | 20,700.00 | -1.17% | 9,106 |
| Dec 24, 2025 | 21,000.00 | 22,200.00 | 20,950.00 | 21,300.00 | 20,945.84 | 2.40% | 20,551 |
| Dec 23, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,454.16 | -1.42% | 3,830 |
| Dec 22, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 21,100.00 | 20,749.17 | 0.72% | 2,625 |
| Dec 19, 2025 | 20,900.00 | 20,950.00 | 20,650.00 | 20,950.00 | 20,601.66 | - | 1,171 |
| Dec 18, 2025 | 21,100.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,601.66 | 0.96% | 2,788 |
| Dec 17, 2025 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,404.99 | 0.48% | 5,531 |
| Dec 16, 2025 | 20,700.00 | 20,700.00 | 20,450.00 | 20,650.00 | 20,306.65 | -0.48% | 1,211 |
| Dec 15, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,404.99 | -0.48% | 2,608 |
| Dec 12, 2025 | 20,800.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,503.33 | - | 4,300 |
| Dec 11, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,503.33 | 0.72% | 4,168 |
| Dec 10, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,355.82 | 0.24% | 1,027 |