Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 4,750.00
-90.00 (-1.86%)
Last updated: Feb 26, 2026, 9:44 AM KST
Kyungin Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5,220.00 | 5,240.00 | 4,770.00 | 4,875.00 | 4,875.00 | -6.07% | 2,658,214 |
| Dec 29, 2025 | 4,780.00 | 5,460.00 | 4,690.00 | 5,190.00 | 5,190.00 | 10.66% | 6,529,303 |
| Dec 26, 2025 | 4,260.00 | 4,865.00 | 4,255.00 | 4,690.00 | 4,640.00 | 10.61% | 8,357,693 |
| Dec 24, 2025 | 4,170.00 | 4,470.00 | 4,050.00 | 4,240.00 | 4,194.80 | 1.68% | 3,010,757 |
| Dec 23, 2025 | 3,955.00 | 4,550.00 | 3,820.00 | 4,170.00 | 4,125.54 | 5.44% | 8,692,217 |
| Dec 22, 2025 | 3,705.00 | 3,980.00 | 3,690.00 | 3,955.00 | 3,912.84 | 8.36% | 2,405,690 |
| Dec 19, 2025 | 3,570.00 | 3,690.00 | 3,520.00 | 3,650.00 | 3,611.09 | 2.38% | 625,575 |
| Dec 18, 2025 | 3,645.00 | 3,650.00 | 3,530.00 | 3,565.00 | 3,526.99 | -2.33% | 542,818 |
| Dec 17, 2025 | 3,555.00 | 3,795.00 | 3,555.00 | 3,650.00 | 3,611.09 | 2.82% | 1,741,050 |
| Dec 16, 2025 | 3,670.00 | 3,850.00 | 3,510.00 | 3,550.00 | 3,512.15 | -3.14% | 2,121,727 |
| Dec 15, 2025 | 3,655.00 | 3,785.00 | 3,510.00 | 3,665.00 | 3,625.93 | 0.27% | 1,298,073 |
| Dec 12, 2025 | 3,715.00 | 3,790.00 | 3,655.00 | 3,655.00 | 3,616.03 | -1.88% | 1,262,932 |
| Dec 11, 2025 | 3,670.00 | 4,070.00 | 3,625.00 | 3,725.00 | 3,685.29 | 1.64% | 9,393,083 |
| Dec 10, 2025 | 3,985.00 | 4,140.00 | 3,645.00 | 3,665.00 | 3,625.93 | -4.93% | 12,082,120 |