Skip to main content
logo
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,995.00
-55.00 (-1.09%)
Last updated: Feb 4, 2026, 9:19 AM KST

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20265,060.005,060.004,895.004,990.00--1.19%133,243
Feb 3, 20264,720.005,350.004,720.005,050.005,050.007.45%2,322,469
Feb 2, 20264,945.005,090.004,695.004,700.004,700.00-4.47%1,075,214
Jan 30, 20264,875.005,100.004,770.004,920.004,920.000.72%1,404,496
Jan 29, 20264,845.004,995.004,660.004,885.004,885.001.03%1,376,914
Jan 28, 20264,505.004,990.004,505.004,835.004,835.007.44%3,523,789
Jan 27, 20264,510.004,550.004,450.004,500.004,500.00-0.11%575,332
Jan 26, 20264,680.004,680.004,470.004,505.004,505.00-1.96%739,016
Jan 23, 20264,765.004,870.004,585.004,595.004,595.00-3.16%764,673
Jan 22, 20264,700.004,865.004,650.004,745.004,745.003.49%998,883
Jan 21, 20264,690.004,745.004,550.004,585.004,585.00-4.28%936,039
Jan 20, 20265,030.005,070.004,745.004,790.004,790.00-3.13%1,347,648
Jan 19, 20265,000.005,090.004,510.004,945.004,945.00-1.10%2,345,501
Jan 16, 20264,620.005,180.004,620.005,000.005,000.008.23%3,861,774
Jan 15, 20264,545.004,685.004,360.004,620.004,620.001.65%1,263,261
Jan 14, 20264,600.004,800.004,505.004,545.004,545.00-1,247,399
Jan 13, 20264,425.004,940.004,250.004,545.004,545.002.94%4,897,277
Jan 12, 20264,670.004,670.004,335.004,415.004,415.00-5.46%1,666,137
Jan 9, 20264,810.004,870.004,610.004,670.004,670.00-2.91%1,141,699
Jan 8, 20265,000.005,200.004,800.004,810.004,810.00-3.80%1,641,445
Jan 7, 20265,350.005,750.004,890.005,000.005,000.007.41%9,516,650
Jan 6, 20264,740.004,920.004,625.004,655.004,655.00-1.38%1,166,153
Jan 5, 20265,020.005,210.004,690.004,720.004,720.00-5.79%1,954,455
Jan 2, 20264,880.005,150.004,880.005,010.005,010.002.77%1,520,748
Dec 30, 20255,220.005,240.004,770.004,875.004,875.00-6.07%2,658,214
Dec 29, 20254,780.005,460.004,690.005,190.005,190.0010.66%6,529,303
Dec 26, 20254,260.004,865.004,255.004,690.004,640.0010.61%8,357,693
Dec 24, 20254,170.004,470.004,050.004,240.004,194.801.68%3,010,757
Dec 23, 20253,955.004,550.003,820.004,170.004,125.545.44%8,692,217
Dec 22, 20253,705.003,980.003,690.003,955.003,912.848.36%2,405,690
Dec 19, 20253,570.003,690.003,520.003,650.003,611.092.38%625,575
Dec 18, 20253,645.003,650.003,530.003,565.003,526.99-2.33%542,818
Dec 17, 20253,555.003,795.003,555.003,650.003,611.092.82%1,741,050
Dec 16, 20253,670.003,850.003,510.003,550.003,512.15-3.14%2,121,727
Dec 15, 20253,655.003,785.003,510.003,665.003,625.930.27%1,298,073
Dec 12, 20253,715.003,790.003,655.003,655.003,616.03-1.88%1,262,932
Dec 11, 20253,670.004,070.003,625.003,725.003,685.291.64%9,393,083
Dec 10, 20253,985.004,140.003,645.003,665.003,625.93-4.93%12,082,120
Dec 9, 20253,225.004,200.003,225.003,855.003,813.9018.25%26,976,850
Dec 8, 20253,110.003,630.003,045.003,260.003,225.257.06%10,412,650
Dec 5, 20253,010.003,100.002,985.003,045.003,012.541.16%412,146
Dec 4, 20253,035.003,080.002,980.003,010.002,977.91-1.31%440,644
Dec 3, 20253,165.003,210.003,035.003,050.003,017.48-3.48%951,058
Dec 2, 20253,230.003,270.003,100.003,160.003,126.31-5.11%1,483,738
Dec 1, 20252,870.003,580.002,820.003,330.003,294.5017.46%9,200,190
Nov 28, 20252,800.002,850.002,795.002,835.002,804.780.53%33,448
Nov 27, 20252,795.002,825.002,760.002,820.002,789.940.53%10,656
Nov 26, 20252,800.002,820.002,780.002,805.002,775.100.90%29,701
Nov 25, 20252,895.002,895.002,765.002,780.002,750.36-0.71%53,912
Nov 24, 20252,780.002,815.002,750.002,800.002,770.150.36%47,389