Skip to main content
logo
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
-50.00 (-1.68%)
At close: Sep 26, 2025

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,910.002,980.002,900.002,955.002,955.001.55%48,150
Oct 1, 20252,900.002,945.002,885.002,910.002,910.000.17%41,911
Sep 30, 20252,940.002,980.002,900.002,905.002,905.00-1.36%61,716
Sep 29, 20252,905.002,990.002,905.002,945.002,945.000.51%35,998
Sep 26, 20252,985.003,005.002,890.002,930.002,930.00-1.68%52,741
Sep 25, 20252,980.002,990.002,955.002,980.002,980.00-43,937
Sep 24, 20253,005.003,005.002,960.002,980.002,980.00-0.83%58,842
Sep 23, 20253,050.003,065.002,995.003,005.003,005.00-1.48%74,151
Sep 22, 20253,070.003,105.003,050.003,050.003,050.00-1.61%51,429
Sep 19, 20253,140.003,150.003,090.003,100.003,100.00-1.27%44,668
Sep 18, 20253,100.003,160.003,080.003,140.003,140.001.29%31,086
Sep 17, 20253,125.003,140.003,065.003,100.003,100.00-0.80%65,441
Sep 16, 20253,135.003,160.003,110.003,125.003,125.00-0.32%41,510
Sep 15, 20253,160.003,210.003,125.003,135.003,135.00-1.72%32,460
Sep 12, 20253,190.003,230.003,170.003,190.003,190.00-39,568
Sep 11, 20253,165.003,210.003,160.003,190.003,190.000.16%15,195
Sep 10, 20253,170.003,185.003,140.003,185.003,185.000.79%23,102
Sep 9, 20253,145.003,180.003,130.003,160.003,160.001.28%17,883
Sep 8, 20253,165.003,165.003,100.003,120.003,120.00-0.79%20,903
Sep 5, 20253,200.003,230.003,140.003,145.003,145.00-0.79%18,763
Sep 4, 20253,155.003,175.003,140.003,170.003,170.000.32%16,685
Sep 3, 20253,115.003,165.003,105.003,160.003,160.000.48%10,969
Sep 2, 20253,230.003,230.003,120.003,145.003,145.000.16%34,880
Sep 1, 20253,140.003,140.003,070.003,140.003,140.00-40,760
Aug 29, 20253,110.003,155.003,085.003,140.003,140.001.29%31,364
Aug 28, 20253,170.003,170.003,100.003,100.003,100.00-2.21%44,778
Aug 27, 20253,200.003,230.003,150.003,170.003,170.00-26,224
Aug 26, 20253,200.003,220.003,165.003,170.003,170.00-0.94%22,880
Aug 25, 20253,200.003,245.003,195.003,200.003,200.00-33,394
Aug 22, 20253,230.003,310.003,200.003,200.003,200.00-1.84%24,446
Aug 21, 20253,250.003,330.003,240.003,260.003,260.000.15%41,140
Aug 20, 20253,230.003,285.003,200.003,255.003,255.000.15%103,111
Aug 19, 20253,300.003,305.003,235.003,250.003,250.00-1.81%50,740
Aug 18, 20253,395.003,395.003,275.003,310.003,310.00-3.22%62,602
Aug 14, 20253,370.003,495.003,370.003,420.003,420.001.03%66,367
Aug 13, 20253,360.003,400.003,350.003,385.003,385.000.74%38,993
Aug 12, 20253,375.003,425.003,345.003,360.003,360.00-0.15%37,966
Aug 11, 20253,345.003,380.003,310.003,365.003,365.000.60%38,396
Aug 8, 20253,315.003,395.003,310.003,345.003,345.000.30%34,421
Aug 7, 20253,350.003,385.003,310.003,335.003,335.000.15%29,086
Aug 6, 20253,310.003,370.003,305.003,330.003,330.000.60%31,023
Aug 5, 20253,275.003,340.003,275.003,310.003,310.001.07%28,757
Aug 4, 20253,305.003,315.003,220.003,275.003,275.00-0.91%65,842
Aug 1, 20253,410.003,410.003,280.003,305.003,305.00-3.08%61,925
Jul 31, 20253,460.003,475.003,370.003,410.003,410.00-1.59%68,576
Jul 30, 20253,430.003,495.003,430.003,465.003,465.001.02%57,296
Jul 29, 20253,365.003,470.003,330.003,430.003,430.001.93%117,030
Jul 28, 20253,295.003,390.003,295.003,365.003,365.002.44%64,593
Jul 25, 20253,270.003,310.003,260.003,285.003,285.000.15%48,276
Jul 24, 20253,300.003,315.003,255.003,280.003,280.00-0.76%37,806