Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 4,100.00
-5.00 (-0.12%)
At close: Mar 18, 2026
Kyungin Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,120.00 | 4,255.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.12% | 516,480 |
| Mar 17, 2026 | 4,075.00 | 4,190.00 | 4,070.00 | 4,105.00 | 4,105.00 | 1.23% | 303,215 |
| Mar 16, 2026 | 4,125.00 | 4,180.00 | 4,040.00 | 4,055.00 | 4,055.00 | -1.70% | 241,346 |
| Mar 13, 2026 | 4,135.00 | 4,225.00 | 4,065.00 | 4,125.00 | 4,125.00 | -1.79% | 308,178 |
| Mar 12, 2026 | 4,150.00 | 4,235.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1.20% | 225,708 |
| Mar 11, 2026 | 4,175.00 | 4,250.00 | 4,030.00 | 4,150.00 | 4,150.00 | 2.34% | 325,411 |
| Mar 10, 2026 | 4,270.00 | 4,270.00 | 4,010.00 | 4,055.00 | 4,055.00 | 3.18% | 243,904 |
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,755.00 | 3,930.00 | 3,930.00 | -5.42% | 243,242 |
| Mar 6, 2026 | 4,090.00 | 4,180.00 | 3,970.00 | 4,155.00 | 4,155.00 | 1.59% | 286,384 |
| Mar 5, 2026 | 3,795.00 | 4,150.00 | 3,795.00 | 4,090.00 | 4,090.00 | 10.99% | 551,833 |
| Mar 4, 2026 | 4,115.00 | 4,195.00 | 3,605.00 | 3,685.00 | 3,685.00 | -12.99% | 942,621 |
| Mar 3, 2026 | 4,435.00 | 4,475.00 | 4,215.00 | 4,235.00 | 4,235.00 | -5.47% | 613,578 |
| Feb 27, 2026 | 4,685.00 | 4,700.00 | 4,440.00 | 4,480.00 | 4,480.00 | -4.27% | 690,656 |
| Feb 26, 2026 | 4,845.00 | 4,895.00 | 4,680.00 | 4,680.00 | 4,680.00 | -3.31% | 638,884 |
| Feb 25, 2026 | 4,940.00 | 5,000.00 | 4,820.00 | 4,840.00 | 4,840.00 | -1.63% | 600,014 |
| Feb 24, 2026 | 4,675.00 | 5,140.00 | 4,665.00 | 4,920.00 | 4,920.00 | 5.24% | 1,813,161 |
| Feb 23, 2026 | 4,670.00 | 4,825.00 | 4,570.00 | 4,675.00 | 4,675.00 | 0.21% | 503,605 |
| Feb 20, 2026 | 4,850.00 | 4,850.00 | 4,655.00 | 4,665.00 | 4,665.00 | -3.81% | 580,094 |
| Feb 19, 2026 | 4,800.00 | 4,880.00 | 4,630.00 | 4,850.00 | 4,850.00 | 1.04% | 638,885 |
| Feb 13, 2026 | 4,865.00 | 4,865.00 | 4,750.00 | 4,800.00 | 4,800.00 | -1.54% | 415,420 |
| Feb 12, 2026 | 5,000.00 | 5,020.00 | 4,865.00 | 4,875.00 | 4,875.00 | -1.81% | 435,305 |
| Feb 11, 2026 | 4,875.00 | 5,020.00 | 4,830.00 | 4,965.00 | 4,965.00 | 2.37% | 714,111 |
| Feb 10, 2026 | 4,730.00 | 4,865.00 | 4,710.00 | 4,850.00 | 4,850.00 | 2.54% | 579,059 |
| Feb 9, 2026 | 4,850.00 | 4,965.00 | 4,690.00 | 4,730.00 | 4,730.00 | 0.75% | 699,706 |
| Feb 6, 2026 | 4,750.00 | 4,800.00 | 4,500.00 | 4,695.00 | 4,695.00 | -2.19% | 576,974 |
| Feb 5, 2026 | 4,975.00 | 5,400.00 | 4,775.00 | 4,800.00 | 4,800.00 | -3.71% | 2,843,062 |
| Feb 4, 2026 | 5,060.00 | 5,060.00 | 4,880.00 | 4,985.00 | 4,985.00 | -1.29% | 795,425 |
| Feb 3, 2026 | 4,720.00 | 5,350.00 | 4,720.00 | 5,050.00 | 5,050.00 | 7.45% | 2,322,469 |
| Feb 2, 2026 | 4,945.00 | 5,090.00 | 4,695.00 | 4,700.00 | 4,700.00 | -4.47% | 1,075,214 |
| Jan 30, 2026 | 4,875.00 | 5,100.00 | 4,770.00 | 4,920.00 | 4,920.00 | 0.72% | 1,404,496 |
| Jan 29, 2026 | 4,845.00 | 4,995.00 | 4,660.00 | 4,885.00 | 4,885.00 | 1.03% | 1,376,914 |
| Jan 28, 2026 | 4,505.00 | 4,990.00 | 4,505.00 | 4,835.00 | 4,835.00 | 7.44% | 3,523,789 |
| Jan 27, 2026 | 4,510.00 | 4,550.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.11% | 575,332 |
| Jan 26, 2026 | 4,680.00 | 4,680.00 | 4,470.00 | 4,505.00 | 4,505.00 | -1.96% | 739,016 |
| Jan 23, 2026 | 4,765.00 | 4,870.00 | 4,585.00 | 4,595.00 | 4,595.00 | -3.16% | 764,673 |
| Jan 22, 2026 | 4,700.00 | 4,865.00 | 4,650.00 | 4,745.00 | 4,745.00 | 3.49% | 998,883 |
| Jan 21, 2026 | 4,690.00 | 4,745.00 | 4,550.00 | 4,585.00 | 4,585.00 | -4.28% | 936,039 |
| Jan 20, 2026 | 5,030.00 | 5,070.00 | 4,745.00 | 4,790.00 | 4,790.00 | -3.13% | 1,347,648 |
| Jan 19, 2026 | 5,000.00 | 5,090.00 | 4,510.00 | 4,945.00 | 4,945.00 | -1.10% | 2,345,501 |
| Jan 16, 2026 | 4,620.00 | 5,180.00 | 4,620.00 | 5,000.00 | 5,000.00 | 8.23% | 3,861,774 |
| Jan 15, 2026 | 4,545.00 | 4,685.00 | 4,360.00 | 4,620.00 | 4,620.00 | 1.65% | 1,263,261 |
| Jan 14, 2026 | 4,600.00 | 4,800.00 | 4,505.00 | 4,545.00 | 4,545.00 | - | 1,247,399 |
| Jan 13, 2026 | 4,425.00 | 4,940.00 | 4,250.00 | 4,545.00 | 4,545.00 | 2.94% | 4,897,277 |
| Jan 12, 2026 | 4,670.00 | 4,670.00 | 4,335.00 | 4,415.00 | 4,415.00 | -5.46% | 1,666,137 |
| Jan 9, 2026 | 4,810.00 | 4,870.00 | 4,610.00 | 4,670.00 | 4,670.00 | -2.91% | 1,141,699 |
| Jan 8, 2026 | 5,000.00 | 5,200.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.80% | 1,641,445 |
| Jan 7, 2026 | 5,350.00 | 5,750.00 | 4,890.00 | 5,000.00 | 5,000.00 | 7.41% | 9,516,650 |
| Jan 6, 2026 | 4,740.00 | 4,920.00 | 4,625.00 | 4,655.00 | 4,655.00 | -1.38% | 1,166,153 |
| Jan 5, 2026 | 5,020.00 | 5,210.00 | 4,690.00 | 4,720.00 | 4,720.00 | -5.79% | 1,954,455 |
| Jan 2, 2026 | 4,880.00 | 5,150.00 | 4,880.00 | 5,010.00 | 5,010.00 | 2.77% | 1,520,748 |