Kyungin Electronics Co., Ltd (KRX:009140)
South Korea · Delayed Price · Currency is KRW 21,450
+450 (2.14%)
Last updated: Jul 21, 2026, 1:41 PM KST
Kyungin Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21,050.00 | 21,450.00 | 20,700.00 | 21,450.00 | - | 2.14% | 967 |
| 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 |
| Jun 4, 2026 | 26,650.00 | 28,950.00 | 26,550.00 | 28,000.00 | 28,000.00 | 5.07% | 15,571 |
| 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 |