Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 26,650
+450 (1.72%)
At close: Jun 2, 2026
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26,950.00 | 27,000.00 | 25,600.00 | 26,650.00 | 26,650.00 | 1.72% | 11,764 |
| Jun 1, 2026 | 26,600.00 | 26,950.00 | 25,550.00 | 26,200.00 | 26,200.00 | -0.95% | 6,120 |
| May 29, 2026 | 26,200.00 | 27,550.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.95% | 8,364 |
| May 28, 2026 | 26,500.00 | 26,500.00 | 24,650.00 | 26,200.00 | 26,200.00 | -0.19% | 13,922 |
| May 27, 2026 | 27,500.00 | 27,600.00 | 25,600.00 | 26,250.00 | 26,250.00 | -4.55% | 11,831 |
| May 26, 2026 | 27,400.00 | 28,250.00 | 26,200.00 | 27,500.00 | 27,500.00 | 1.85% | 9,617 |
| May 22, 2026 | 26,000.00 | 28,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 3.85% | 14,130 |
| May 21, 2026 | 26,800.00 | 27,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | -2.99% | 5,538 |
| May 20, 2026 | 26,100.00 | 27,300.00 | 25,300.00 | 26,800.00 | 26,800.00 | 2.68% | 10,471 |
| May 19, 2026 | 27,050.00 | 27,950.00 | 25,100.00 | 26,100.00 | 26,100.00 | -3.33% | 11,606 |
| May 18, 2026 | 27,300.00 | 27,800.00 | 26,050.00 | 27,000.00 | 27,000.00 | -1.10% | 18,541 |
| May 15, 2026 | 28,400.00 | 28,400.00 | 25,650.00 | 27,300.00 | 27,300.00 | -2.33% | 18,332 |
| May 14, 2026 | 28,600.00 | 28,850.00 | 26,150.00 | 27,950.00 | 27,950.00 | -5.57% | 28,019 |
| May 13, 2026 | 30,500.00 | 31,300.00 | 28,050.00 | 29,600.00 | 29,600.00 | -6.48% | 51,177 |
| May 12, 2026 | 30,000.00 | 35,000.00 | 28,700.00 | 31,650.00 | 31,650.00 | 5.32% | 296,556 |
| May 11, 2026 | 23,400.00 | 30,050.00 | 23,400.00 | 30,050.00 | 30,050.00 | 29.81% | 124,901 |
| May 8, 2026 | 23,100.00 | 23,400.00 | 22,900.00 | 23,150.00 | 23,150.00 | - | 2,888 |
| May 7, 2026 | 23,400.00 | 23,700.00 | 23,150.00 | 23,150.00 | 23,150.00 | -1.07% | 2,824 |
| May 6, 2026 | 23,450.00 | 23,700.00 | 23,150.00 | 23,400.00 | 23,400.00 | -0.43% | 4,259 |
| May 4, 2026 | 23,300.00 | 23,600.00 | 23,150.00 | 23,500.00 | 23,500.00 | 3.07% | 4,807 |
| Apr 30, 2026 | 23,300.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 3,525 |
| Apr 29, 2026 | 23,000.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.30% | 2,732 |
| Apr 28, 2026 | 22,900.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 4,787 |
| Apr 27, 2026 | 23,350.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.43% | 2,606 |
| Apr 24, 2026 | 23,150.00 | 23,200.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 1,381 |
| Apr 23, 2026 | 23,750.00 | 23,750.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.11% | 2,827 |
| Apr 22, 2026 | 23,500.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.64% | 3,022 |
| Apr 21, 2026 | 23,650.00 | 24,000.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.42% | 4,574 |
| Apr 20, 2026 | 23,300.00 | 23,800.00 | 22,600.00 | 23,650.00 | 23,650.00 | 1.28% | 4,630 |
| Apr 17, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1.52% | 2,459 |
| Apr 16, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 2,443 |
| Apr 15, 2026 | 22,900.00 | 23,050.00 | 22,600.00 | 23,000.00 | 23,000.00 | 2.00% | 4,816 |
| Apr 14, 2026 | 22,900.00 | 22,950.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 3,363 |
| Apr 13, 2026 | 22,750.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 1,920 |
| Apr 10, 2026 | 22,950.00 | 23,000.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.44% | 1,536 |
| Apr 9, 2026 | 22,900.00 | 22,950.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.65% | 1,661 |
| Apr 8, 2026 | 22,700.00 | 22,950.00 | 22,450.00 | 22,950.00 | 22,950.00 | 1.32% | 6,143 |
| Apr 7, 2026 | 22,400.00 | 22,650.00 | 22,050.00 | 22,650.00 | 22,650.00 | 1.12% | 6,866 |
| Apr 6, 2026 | 22,650.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | - | 3,065 |
| Apr 3, 2026 | 22,350.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 2.05% | 6,335 |
| Apr 2, 2026 | 22,650.00 | 22,700.00 | 21,600.00 | 21,950.00 | 21,950.00 | -3.73% | 2,824 |
| Apr 1, 2026 | 22,400.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2.01% | 3,648 |
| Mar 31, 2026 | 22,300.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.22% | 885 |
| Mar 30, 2026 | 22,150.00 | 22,600.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.33% | 3,420 |
| Mar 27, 2026 | 22,150.00 | 22,700.00 | 22,150.00 | 22,600.00 | 22,600.00 | -0.44% | 2,466 |
| Mar 26, 2026 | 22,550.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.67% | 2,248 |
| Mar 25, 2026 | 22,050.00 | 22,800.00 | 22,050.00 | 22,550.00 | 22,550.00 | 1.81% | 3,256 |
| Mar 24, 2026 | 22,250.00 | 22,400.00 | 22,050.00 | 22,150.00 | 22,150.00 | - | 2,561 |
| Mar 23, 2026 | 22,500.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | -3.28% | 4,182 |
| Mar 20, 2026 | 22,450.00 | 23,500.00 | 22,200.00 | 22,900.00 | 22,900.00 | 2.46% | 15,935 |