Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 3,480.00
+135.00 (4.04%)
Last updated: Jun 29, 2026, 2:20 PM KST
Kyungin Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3,300.00 | 3,625.00 | 3,285.00 | 3,530.00 | 3,530.00 | 5.53% | 395,861 |
| Jun 26, 2026 | 3,445.00 | 3,450.00 | 3,195.00 | 3,345.00 | 3,345.00 | -3.18% | 297,211 |
| Jun 25, 2026 | 3,665.00 | 3,695.00 | 3,415.00 | 3,455.00 | 3,455.00 | -4.03% | 228,406 |
| Jun 24, 2026 | 3,530.00 | 3,680.00 | 3,440.00 | 3,600.00 | 3,600.00 | 1.12% | 293,623 |
| Jun 23, 2026 | 3,820.00 | 3,845.00 | 3,550.00 | 3,560.00 | 3,560.00 | -6.81% | 376,565 |
| Jun 22, 2026 | 3,930.00 | 4,050.00 | 3,790.00 | 3,820.00 | 3,820.00 | -2.80% | 250,771 |
| Jun 19, 2026 | 4,055.00 | 4,115.00 | 3,840.00 | 3,930.00 | 3,930.00 | -3.08% | 363,541 |
| Jun 18, 2026 | 4,210.00 | 4,250.00 | 3,970.00 | 4,055.00 | 4,055.00 | -3.68% | 214,767 |
| Jun 17, 2026 | 4,220.00 | 4,305.00 | 4,170.00 | 4,210.00 | 4,210.00 | - | 211,981 |
| Jun 16, 2026 | 4,350.00 | 4,395.00 | 4,160.00 | 4,210.00 | 4,210.00 | -2.32% | 278,170 |
| Jun 15, 2026 | 4,370.00 | 4,410.00 | 4,295.00 | 4,310.00 | 4,310.00 | 1.06% | 330,979 |
| Jun 12, 2026 | 4,155.00 | 4,360.00 | 3,960.00 | 4,265.00 | 4,265.00 | 4.53% | 424,685 |
| Jun 11, 2026 | 3,955.00 | 4,080.00 | 3,835.00 | 4,080.00 | 4,080.00 | 2.38% | 313,453 |
| Jun 10, 2026 | 4,020.00 | 4,075.00 | 3,870.00 | 3,985.00 | 3,985.00 | -0.99% | 336,692 |
| Jun 9, 2026 | 3,965.00 | 4,125.00 | 3,960.00 | 4,025.00 | 4,025.00 | 2.42% | 313,586 |
| Jun 8, 2026 | 4,050.00 | 4,050.00 | 3,735.00 | 3,930.00 | 3,930.00 | -3.20% | 436,502 |
| Jun 5, 2026 | 4,205.00 | 4,255.00 | 4,010.00 | 4,060.00 | 4,060.00 | -3.45% | 419,473 |
| Jun 4, 2026 | 4,490.00 | 4,680.00 | 4,175.00 | 4,205.00 | 4,205.00 | -6.35% | 600,216 |
| Jun 2, 2026 | 4,710.00 | 4,790.00 | 4,430.00 | 4,490.00 | 4,490.00 | -4.67% | 628,905 |
| Jun 1, 2026 | 4,980.00 | 4,980.00 | 4,555.00 | 4,710.00 | 4,710.00 | -5.14% | 858,566 |
| May 29, 2026 | 5,110.00 | 5,190.00 | 4,830.00 | 4,965.00 | 4,965.00 | -1.29% | 792,881 |
| May 28, 2026 | 5,400.00 | 5,460.00 | 4,955.00 | 5,030.00 | 5,030.00 | -6.33% | 1,063,866 |
| May 27, 2026 | 5,770.00 | 5,850.00 | 5,350.00 | 5,370.00 | 5,370.00 | -5.62% | 1,025,643 |
| May 26, 2026 | 6,250.00 | 6,300.00 | 5,610.00 | 5,690.00 | 5,690.00 | -6.57% | 1,471,372 |
| May 22, 2026 | 5,900.00 | 6,390.00 | 5,890.00 | 6,090.00 | 6,090.00 | 5.00% | 1,530,928 |
| May 21, 2026 | 5,660.00 | 6,060.00 | 5,650.00 | 5,800.00 | 5,800.00 | 4.50% | 1,421,729 |
| May 20, 2026 | 5,380.00 | 5,760.00 | 5,200.00 | 5,550.00 | 5,550.00 | 3.16% | 1,316,835 |
| May 19, 2026 | 5,550.00 | 5,700.00 | 5,210.00 | 5,380.00 | 5,380.00 | -2.89% | 805,869 |
| May 18, 2026 | 5,670.00 | 5,810.00 | 5,180.00 | 5,540.00 | 5,540.00 | -2.12% | 1,243,690 |
| May 15, 2026 | 5,600.00 | 6,430.00 | 5,520.00 | 5,660.00 | 5,660.00 | 4.04% | 3,657,132 |
| May 14, 2026 | 5,210.00 | 5,470.00 | 5,140.00 | 5,440.00 | 5,440.00 | 5.02% | 1,106,543 |
| May 13, 2026 | 5,370.00 | 5,390.00 | 5,110.00 | 5,180.00 | 5,180.00 | -1.71% | 794,369 |
| May 12, 2026 | 5,800.00 | 6,230.00 | 5,200.00 | 5,270.00 | 5,270.00 | -8.67% | 2,704,984 |
| May 11, 2026 | 5,300.00 | 6,120.00 | 5,240.00 | 5,770.00 | 5,770.00 | 12.04% | 4,096,179 |
| May 8, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.98% | 789,636 |
| May 7, 2026 | 5,400.00 | 5,600.00 | 5,050.00 | 5,050.00 | 5,050.00 | -5.25% | 1,380,557 |
| May 6, 2026 | 5,810.00 | 5,810.00 | 5,180.00 | 5,330.00 | 5,330.00 | -5.33% | 1,675,344 |
| May 4, 2026 | 5,150.00 | 6,150.00 | 5,130.00 | 5,630.00 | 5,630.00 | 10.61% | 4,312,682 |
| Apr 30, 2026 | 5,230.00 | 5,260.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.55% | 903,678 |
| Apr 29, 2026 | 4,835.00 | 5,280.00 | 4,835.00 | 5,170.00 | 5,170.00 | 7.04% | 2,408,347 |
| Apr 28, 2026 | 4,850.00 | 4,965.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.10% | 942,133 |
| Apr 27, 2026 | 4,925.00 | 4,970.00 | 4,710.00 | 4,825.00 | 4,825.00 | -0.41% | 1,235,763 |
| Apr 24, 2026 | 4,480.00 | 4,935.00 | 4,480.00 | 4,845.00 | 4,845.00 | 8.27% | 2,401,577 |
| Apr 23, 2026 | 4,480.00 | 4,580.00 | 4,380.00 | 4,475.00 | 4,475.00 | 0.34% | 631,481 |
| Apr 22, 2026 | 4,290.00 | 4,715.00 | 4,290.00 | 4,460.00 | 4,460.00 | 4.69% | 2,345,099 |
| Apr 21, 2026 | 4,325.00 | 5,140.00 | 4,200.00 | 4,260.00 | 4,260.00 | -1.16% | 3,055,772 |
| Apr 20, 2026 | 4,315.00 | 4,355.00 | 4,255.00 | 4,310.00 | 4,310.00 | 0.12% | 232,638 |
| Apr 17, 2026 | 4,355.00 | 4,365.00 | 4,230.00 | 4,305.00 | 4,305.00 | -1.03% | 291,171 |
| Apr 16, 2026 | 4,270.00 | 4,365.00 | 4,270.00 | 4,350.00 | 4,350.00 | 1.99% | 303,142 |
| Apr 15, 2026 | 4,320.00 | 4,320.00 | 4,205.00 | 4,265.00 | 4,265.00 | 0.95% | 248,785 |