Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 22,300
-700 (-3.04%)
At close: Aug 14, 2026
Kyungin Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23,000.00 | 23,750.00 | 22,600.00 | 22,800.00 | - | -0.87% | 2,919 |
| Aug 13, 2026 | 23,200.00 | 24,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 3,698 |
| Aug 12, 2026 | 22,750.00 | 23,850.00 | 22,350.00 | 23,200.00 | 23,200.00 | 2.65% | 3,759 |
| Aug 11, 2026 | 22,550.00 | 23,450.00 | 22,300.00 | 22,600.00 | 22,600.00 | 0.22% | 3,067 |
| Aug 10, 2026 | 22,150.00 | 22,700.00 | 21,550.00 | 22,550.00 | 22,550.00 | 1.81% | 2,801 |
| Aug 7, 2026 | 22,350.00 | 22,750.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1.84% | 2,451 |
| Aug 6, 2026 | 21,700.00 | 21,900.00 | 21,100.00 | 21,750.00 | 21,750.00 | 0.23% | 2,457 |
| Aug 5, 2026 | 20,900.00 | 22,000.00 | 20,850.00 | 21,700.00 | 21,700.00 | 4.33% | 4,500 |
| Aug 4, 2026 | 20,200.00 | 20,800.00 | 19,930.00 | 20,800.00 | 20,800.00 | 4.84% | 5,085 |
| Aug 3, 2026 | 20,000.00 | 20,350.00 | 19,530.00 | 19,840.00 | 19,840.00 | -1.29% | 2,491 |
| Jul 31, 2026 | 20,600.00 | 21,350.00 | 19,500.00 | 20,100.00 | 20,100.00 | -2.43% | 9,884 |
| Jul 30, 2026 | 20,050.00 | 21,400.00 | 19,800.00 | 20,600.00 | 20,600.00 | - | 7,064 |
| Jul 29, 2026 | 21,500.00 | 22,350.00 | 20,200.00 | 20,600.00 | 20,600.00 | -5.72% | 10,098 |
| Jul 28, 2026 | 22,400.00 | 22,400.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.58% | 935 |
| Jul 27, 2026 | 22,000.00 | 22,700.00 | 21,650.00 | 22,200.00 | 22,200.00 | 0.91% | 1,683 |
| Jul 24, 2026 | 22,500.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.35% | 1,341 |
| Jul 23, 2026 | 22,350.00 | 22,400.00 | 21,500.00 | 22,300.00 | 22,300.00 | 2.53% | 1,848 |
| Jul 22, 2026 | 21,700.00 | 22,500.00 | 21,350.00 | 21,750.00 | 21,750.00 | 2.11% | 3,394 |
| Jul 21, 2026 | 21,050.00 | 21,775.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1.43% | 1,878 |
| Jul 20, 2026 | 21,000.00 | 21,700.00 | 20,100.00 | 21,000.00 | 21,000.00 | -0.24% | 2,212 |
| Jul 16, 2026 | 21,300.00 | 21,300.00 | 20,700.00 | 21,050.00 | 21,050.00 | -1.64% | 1,935 |
| Jul 15, 2026 | 21,600.00 | 22,200.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.70% | 3,358 |
| Jul 14, 2026 | 22,550.00 | 22,550.00 | 20,850.00 | 21,550.00 | 21,550.00 | -5.07% | 10,017 |
| Jul 13, 2026 | 23,500.00 | 23,500.00 | 21,800.00 | 22,700.00 | 22,700.00 | -2.37% | 4,308 |
| Jul 10, 2026 | 22,600.00 | 23,650.00 | 22,300.00 | 23,250.00 | 23,250.00 | 4.97% | 5,472 |
| Jul 9, 2026 | 22,800.00 | 23,000.00 | 21,700.00 | 22,150.00 | 22,150.00 | -2.85% | 7,197 |
| Jul 8, 2026 | 22,650.00 | 23,450.00 | 21,850.00 | 22,800.00 | 22,800.00 | 0.66% | 10,976 |
| Jul 7, 2026 | 23,250.00 | 23,700.00 | 22,350.00 | 22,650.00 | 22,650.00 | -2.58% | 3,074 |
| Jul 6, 2026 | 23,250.00 | 23,500.00 | 22,350.00 | 23,250.00 | 23,250.00 | 1.53% | 2,844 |
| Jul 3, 2026 | 22,100.00 | 23,300.00 | 21,950.00 | 22,900.00 | 22,900.00 | 3.62% | 3,746 |
| Jul 2, 2026 | 23,450.00 | 23,450.00 | 21,700.00 | 22,100.00 | 22,100.00 | -4.54% | 8,554 |
| Jul 1, 2026 | 22,050.00 | 23,500.00 | 22,000.00 | 23,150.00 | 23,150.00 | 4.99% | 4,703 |
| Jun 30, 2026 | 22,800.00 | 22,800.00 | 21,700.00 | 22,050.00 | 22,050.00 | -1.12% | 2,624 |
| Jun 29, 2026 | 21,550.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,300.00 | - | 2,379 |
| Jun 26, 2026 | 21,800.00 | 22,850.00 | 21,550.00 | 22,300.00 | 22,300.00 | 1.36% | 9,224 |
| Jun 25, 2026 | 22,150.00 | 22,850.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.68% | 6,164 |
| Jun 24, 2026 | 21,550.00 | 22,450.00 | 21,550.00 | 22,150.00 | 22,150.00 | 0.23% | 4,315 |
| Jun 23, 2026 | 21,800.00 | 23,000.00 | 21,150.00 | 22,100.00 | 22,100.00 | - | 9,447 |
| Jun 22, 2026 | 23,650.00 | 25,200.00 | 21,650.00 | 22,100.00 | 22,100.00 | -12.30% | 16,572 |
| Jun 19, 2026 | 26,850.00 | 26,850.00 | 24,400.00 | 25,200.00 | 25,200.00 | -6.32% | 8,278 |
| Jun 18, 2026 | 29,000.00 | 29,000.00 | 25,800.00 | 26,900.00 | 26,900.00 | -2.18% | 10,183 |
| Jun 17, 2026 | 27,350.00 | 27,800.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.55% | 2,619 |
| Jun 16, 2026 | 26,900.00 | 27,350.00 | 26,350.00 | 27,350.00 | 27,350.00 | 2.82% | 3,365 |
| Jun 15, 2026 | 25,900.00 | 26,900.00 | 25,900.00 | 26,600.00 | 26,600.00 | 2.70% | 3,248 |
| Jun 12, 2026 | 26,950.00 | 27,300.00 | 25,000.00 | 25,900.00 | 25,900.00 | -2.26% | 7,886 |
| Jun 11, 2026 | 26,350.00 | 26,950.00 | 25,450.00 | 26,500.00 | 26,500.00 | 0.38% | 3,049 |
| Jun 10, 2026 | 27,050.00 | 27,300.00 | 25,600.00 | 26,400.00 | 26,400.00 | -2.04% | 3,635 |
| Jun 9, 2026 | 26,150.00 | 27,850.00 | 26,150.00 | 26,950.00 | 26,950.00 | 3.45% | 3,809 |
| Jun 8, 2026 | 25,700.00 | 26,950.00 | 25,100.00 | 26,050.00 | 26,050.00 | -3.52% | 6,491 |
| Jun 5, 2026 | 28,000.00 | 28,000.00 | 26,150.00 | 27,000.00 | 27,000.00 | -3.57% | 6,632 |