Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 23,150
-250 (-1.07%)
May 7, 2026, 3:30 PM KST
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.45% | 1,922 |
| Mar 18, 2026 | 22,350.00 | 22,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | -0.45% | 4,331 |
| Mar 17, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.59% | 4,244 |
| Mar 16, 2026 | 21,400.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1.38% | 4,347 |
| Mar 13, 2026 | 21,450.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.17% | 2,268 |
| Mar 12, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.23% | 5,179 |
| Mar 11, 2026 | 20,950.00 | 22,050.00 | 20,950.00 | 21,400.00 | 21,400.00 | 3.63% | 4,873 |
| Mar 10, 2026 | 20,650.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,650.00 | - | 2,936 |
| Mar 9, 2026 | 21,050.00 | 21,050.00 | 20,350.00 | 20,650.00 | 20,650.00 | -1.43% | 1,646 |
| Mar 6, 2026 | 20,900.00 | 21,150.00 | 20,350.00 | 20,950.00 | 20,950.00 | 0.24% | 3,129 |
| Mar 5, 2026 | 20,300.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 3.47% | 3,904 |
| Mar 4, 2026 | 21,300.00 | 21,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | -5.16% | 5,207 |
| Mar 3, 2026 | 21,750.00 | 21,950.00 | 21,300.00 | 21,300.00 | 21,300.00 | -2.29% | 5,153 |
| Feb 27, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,800.00 | 0.93% | 2,630 |
| Feb 26, 2026 | 22,200.00 | 22,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.70% | 5,962 |
| 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 |