Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 21,300
-300 (-1.39%)
At close: Oct 2, 2025
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,500.00 | 21,500.00 | -0.46% | 4,821 |
| Oct 1, 2025 | 20,550.00 | 21,650.00 | 20,400.00 | 21,600.00 | 21,600.00 | 5.88% | 20,439 |
| Sep 30, 2025 | 20,750.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 5,222 |
| Sep 29, 2025 | 20,550.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.24% | 3,921 |
| Sep 26, 2025 | 20,500.00 | 20,700.00 | 20,450.00 | 20,550.00 | 20,550.00 | 0.24% | 5,430 |
| Sep 25, 2025 | 20,450.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.24% | 4,182 |
| Sep 24, 2025 | 20,550.00 | 20,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.97% | 1,914 |
| Sep 23, 2025 | 20,600.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.49% | 2,571 |
| Sep 22, 2025 | 20,550.00 | 20,600.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 1,260 |
| Sep 19, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.96% | 815 |
| Sep 18, 2025 | 20,750.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.48% | 346 |
| Sep 17, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | - | 1,501 |
| Sep 16, 2025 | 20,600.00 | 20,850.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.48% | 1,081 |
| Sep 15, 2025 | 20,550.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 1,748 |
| Sep 12, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 802 |
| Sep 11, 2025 | 20,850.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 1,802 |
| Sep 10, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 1,241 |
| Sep 9, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.16% | 2,129 |
| Sep 8, 2025 | 20,650.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.97% | 2,176 |
| Sep 5, 2025 | 20,450.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.73% | 2,916 |
| Sep 4, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,450.00 | 20,450.00 | 0.25% | 1,269 |
| Sep 3, 2025 | 20,800.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 3,621 |
| Sep 2, 2025 | 20,650.00 | 20,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.49% | 2,874 |
| Sep 1, 2025 | 20,750.00 | 21,000.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.96% | 189,588 |
| Aug 29, 2025 | 20,700.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.24% | 2,453 |
| Aug 28, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.72% | 3,278 |
| Aug 27, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.49% | 2,617 |
| Aug 26, 2025 | 20,300.00 | 20,350.00 | 20,150.00 | 20,250.00 | 20,250.00 | - | 1,392 |
| Aug 25, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.22% | 6,030 |
| Aug 22, 2025 | 20,350.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 1,025 |
| Aug 21, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.49% | 1,859 |
| Aug 20, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 3,100 |
| Aug 19, 2025 | 20,550.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 4,062 |
| Aug 18, 2025 | 20,700.00 | 20,800.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.49% | 3,241 |
| Aug 14, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 1,301 |
| Aug 13, 2025 | 20,650.00 | 20,650.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 1,620 |
| Aug 12, 2025 | 20,400.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.24% | 1,494 |
| Aug 11, 2025 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 1,875 |
| Aug 8, 2025 | 20,400.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.99% | 2,866 |
| Aug 7, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.25% | 2,452 |
| Aug 6, 2025 | 20,500.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -2.17% | 5,903 |
| Aug 5, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.96% | 1,728 |
| Aug 4, 2025 | 20,400.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 2.45% | 1,057 |
| Aug 1, 2025 | 21,150.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 1,814 |
| Jul 31, 2025 | 20,800.00 | 21,100.00 | 20,450.00 | 20,800.00 | 20,800.00 | - | 3,898 |
| Jul 30, 2025 | 21,150.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.24% | 2,858 |
| Jul 29, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.71% | 1,419 |
| Jul 28, 2025 | 20,550.00 | 21,150.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.96% | 4,653 |
| Jul 25, 2025 | 21,200.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.19% | 2,490 |
| Jul 24, 2025 | 21,150.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | -0.71% | 1,096 |