Skip to main content
logo
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
+15.00 (0.42%)
Last updated: Dec 19, 2025, 9:36 AM KST

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,570.003,690.003,520.003,650.003,650.002.38%625,575
Dec 18, 20253,645.003,650.003,530.003,565.003,565.00-2.33%538,386
Dec 17, 20253,555.003,795.003,555.003,650.003,650.002.82%1,726,596
Dec 16, 20253,670.003,850.003,510.003,550.003,550.00-3.14%2,114,573
Dec 15, 20253,655.003,785.003,510.003,665.003,665.000.27%1,278,307
Dec 12, 20253,715.003,790.003,655.003,655.003,655.00-1.88%1,237,169
Dec 11, 20253,670.004,070.003,625.003,725.003,725.001.64%9,325,881
Dec 10, 20253,985.004,140.003,645.003,665.003,665.00-4.93%12,082,120
Dec 9, 20253,225.004,200.003,225.003,855.003,855.0018.25%26,976,850
Dec 8, 20253,110.003,630.003,045.003,260.003,260.007.06%10,412,650
Dec 5, 20253,010.003,100.002,985.003,045.003,045.001.16%412,146
Dec 4, 20253,035.003,080.002,980.003,010.003,010.00-1.31%440,644
Dec 3, 20253,165.003,210.003,035.003,050.003,050.00-3.48%937,546
Dec 2, 20253,230.003,270.003,100.003,160.003,160.00-5.11%1,470,436
Dec 1, 20252,870.003,580.002,820.003,330.003,330.0017.46%9,107,687
Nov 28, 20252,800.002,850.002,795.002,835.002,835.000.53%33,448
Nov 27, 20252,795.002,825.002,760.002,820.002,820.000.53%10,654
Nov 26, 20252,800.002,820.002,780.002,805.002,805.000.90%29,701
Nov 25, 20252,895.002,895.002,765.002,780.002,780.00-0.71%53,912
Nov 24, 20252,780.002,815.002,750.002,800.002,800.000.36%47,389
Nov 21, 20252,800.002,800.002,765.002,790.002,790.00-0.71%38,346
Nov 20, 20252,765.002,830.002,765.002,810.002,810.000.90%47,255
Nov 19, 20252,805.002,820.002,755.002,785.002,785.00-0.18%35,712
Nov 18, 20252,870.002,870.002,780.002,790.002,790.00-2.79%68,966
Nov 17, 20252,900.002,900.002,845.002,870.002,870.00-0.69%28,574
Nov 14, 20252,930.002,935.002,875.002,890.002,890.00-1.53%32,637
Nov 13, 20252,925.002,975.002,920.002,935.002,935.000.86%30,552
Nov 12, 20252,900.002,950.002,885.002,910.002,910.000.69%30,905
Nov 11, 20252,925.002,945.002,885.002,890.002,890.00-1.20%27,297
Nov 10, 20252,850.002,930.002,845.002,925.002,925.003.36%44,783
Nov 7, 20252,880.002,885.002,795.002,830.002,830.00-2.41%67,100
Nov 6, 20252,870.002,920.002,820.002,900.002,900.001.05%52,916
Nov 5, 20252,875.002,885.002,800.002,870.002,870.00-0.69%91,625
Nov 4, 20252,870.002,920.002,765.002,890.002,890.000.87%63,815
Nov 3, 20252,900.002,915.002,865.002,865.002,865.00-2.22%107,390
Oct 31, 20252,935.002,965.002,910.002,930.002,930.00-0.85%66,681
Oct 30, 20252,990.002,990.002,920.002,955.002,955.00-1.17%62,128
Oct 29, 20253,050.003,050.002,990.002,990.002,990.00-1.97%56,834
Oct 28, 20253,005.003,050.002,980.003,050.003,050.001.50%56,178
Oct 27, 20253,020.003,050.003,000.003,005.003,005.00-0.50%73,873
Oct 24, 20253,030.003,075.003,000.003,020.003,020.00-0.98%63,318
Oct 23, 20253,100.003,100.003,020.003,050.003,050.00-1.61%33,050
Oct 22, 20253,005.003,120.002,990.003,100.003,100.003.16%78,743
Oct 21, 20253,025.003,060.002,985.003,005.003,005.00-0.66%74,848
Oct 20, 20252,965.003,065.002,950.003,025.003,025.002.02%61,312
Oct 17, 20253,015.003,040.002,950.002,965.002,965.00-1.66%76,105
Oct 16, 20253,030.003,060.002,980.003,015.003,015.00-0.33%83,893
Oct 15, 20252,950.003,040.002,950.003,025.003,025.003.60%54,117
Oct 14, 20252,920.003,020.002,900.002,920.002,920.00-90,654
Oct 13, 20252,940.002,950.002,880.002,920.002,920.00-1.02%50,168