Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 3,190.00
+5.00 (0.16%)
At close: Sep 23, 2026
Kyungin Synthetic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,215.00 | 3,225.00 | 3,165.00 | 3,190.00 | 3,190.00 | 0.16% | 67,085 |
| Sep 22, 2026 | 3,200.00 | 3,235.00 | 3,170.00 | 3,185.00 | 3,185.00 | 0.47% | 96,775 |
| Sep 21, 2026 | 3,240.00 | 3,250.00 | 3,160.00 | 3,170.00 | 3,170.00 | -1.25% | 108,393 |
| Sep 18, 2026 | 3,165.00 | 3,290.00 | 3,140.00 | 3,210.00 | 3,210.00 | 3.05% | 166,301 |
| Sep 17, 2026 | 3,115.00 | 3,145.00 | 3,085.00 | 3,115.00 | 3,115.00 | - | 78,262 |
| Sep 16, 2026 | 3,065.00 | 3,115.00 | 3,025.00 | 3,115.00 | 3,115.00 | 1.63% | 57,855 |
| Sep 15, 2026 | 3,050.00 | 3,125.00 | 3,020.00 | 3,065.00 | 3,065.00 | - | 120,511 |
| Sep 14, 2026 | 3,115.00 | 3,115.00 | 3,035.00 | 3,065.00 | 3,065.00 | -1.92% | 82,959 |
| Sep 11, 2026 | 3,150.00 | 3,160.00 | 3,105.00 | 3,125.00 | 3,125.00 | -1.11% | 64,935 |
| Sep 10, 2026 | 3,145.00 | 3,165.00 | 3,110.00 | 3,160.00 | 3,160.00 | -0.47% | 63,724 |
| Sep 9, 2026 | 3,150.00 | 3,185.00 | 3,145.00 | 3,175.00 | 3,175.00 | 0.95% | 75,434 |
| Sep 8, 2026 | 3,150.00 | 3,190.00 | 3,130.00 | 3,145.00 | 3,145.00 | - | 73,625 |
| Sep 7, 2026 | 3,170.00 | 3,180.00 | 3,100.00 | 3,145.00 | 3,145.00 | -0.47% | 118,718 |
| Sep 4, 2026 | 3,160.00 | 3,205.00 | 3,110.00 | 3,160.00 | 3,160.00 | - | 99,420 |
| Sep 3, 2026 | 3,165.00 | 3,200.00 | 3,110.00 | 3,160.00 | 3,160.00 | -0.16% | 102,393 |
| Sep 2, 2026 | 3,200.00 | 3,210.00 | 3,160.00 | 3,165.00 | 3,165.00 | -1.71% | 70,731 |
| Sep 1, 2026 | 3,215.00 | 3,240.00 | 3,175.00 | 3,220.00 | 3,220.00 | 0.16% | 72,214 |
| Aug 31, 2026 | 3,230.00 | 3,230.00 | 3,145.00 | 3,215.00 | 3,215.00 | -0.92% | 82,312 |
| Aug 28, 2026 | 3,210.00 | 3,250.00 | 3,160.00 | 3,245.00 | 3,245.00 | 0.93% | 99,514 |
| Aug 27, 2026 | 3,230.00 | 3,295.00 | 3,185.00 | 3,215.00 | 3,215.00 | -0.31% | 109,171 |
| Aug 26, 2026 | 3,225.00 | 3,240.00 | 3,070.00 | 3,225.00 | 3,225.00 | - | 150,787 |
| Aug 25, 2026 | 3,125.00 | 3,225.00 | 3,045.00 | 3,225.00 | 3,225.00 | 3.04% | 125,140 |
| Aug 24, 2026 | 3,130.00 | 3,170.00 | 3,080.00 | 3,130.00 | 3,130.00 | - | 150,983 |
| Aug 21, 2026 | 3,180.00 | 3,180.00 | 3,055.00 | 3,130.00 | 3,130.00 | -2.80% | 174,704 |
| Aug 20, 2026 | 3,200.00 | 3,260.00 | 3,160.00 | 3,220.00 | 3,220.00 | 2.06% | 121,861 |
| Aug 19, 2026 | 3,300.00 | 3,315.00 | 3,120.00 | 3,155.00 | 3,155.00 | -6.24% | 260,545 |
| Aug 18, 2026 | 3,405.00 | 3,425.00 | 3,295.00 | 3,365.00 | 3,365.00 | -0.59% | 294,504 |
| Aug 14, 2026 | 3,220.00 | 3,460.00 | 3,160.00 | 3,385.00 | 3,385.00 | 5.12% | 513,724 |
| Aug 13, 2026 | 3,300.00 | 3,340.00 | 3,190.00 | 3,220.00 | 3,220.00 | -1.23% | 195,106 |
| Aug 12, 2026 | 3,215.00 | 3,285.00 | 3,185.00 | 3,260.00 | 3,260.00 | 1.40% | 139,232 |
| Aug 11, 2026 | 3,175.00 | 3,250.00 | 3,150.00 | 3,215.00 | 3,215.00 | 1.26% | 140,432 |
| Aug 10, 2026 | 3,090.00 | 3,195.00 | 3,090.00 | 3,175.00 | 3,175.00 | 2.92% | 169,692 |
| Aug 7, 2026 | 3,080.00 | 3,170.00 | 3,030.00 | 3,085.00 | 3,085.00 | 0.16% | 153,342 |
| Aug 6, 2026 | 3,060.00 | 3,145.00 | 3,000.00 | 3,080.00 | 3,080.00 | 0.65% | 188,982 |
| Aug 5, 2026 | 2,985.00 | 3,090.00 | 2,985.00 | 3,060.00 | 3,060.00 | 3.73% | 194,604 |
| Aug 4, 2026 | 2,845.00 | 2,975.00 | 2,845.00 | 2,950.00 | 2,950.00 | 3.87% | 155,983 |
| Aug 3, 2026 | 2,825.00 | 2,930.00 | 2,760.00 | 2,840.00 | 2,840.00 | 0.18% | 146,241 |
| Jul 31, 2026 | 2,645.00 | 2,850.00 | 2,645.00 | 2,835.00 | 2,835.00 | 8.21% | 252,513 |
| Jul 30, 2026 | 2,565.00 | 2,715.00 | 2,565.00 | 2,620.00 | 2,620.00 | -0.76% | 295,523 |
| Jul 29, 2026 | 2,750.00 | 2,825.00 | 2,590.00 | 2,640.00 | 2,640.00 | -2.76% | 445,611 |
| Jul 28, 2026 | 2,870.00 | 2,870.00 | 2,710.00 | 2,715.00 | 2,715.00 | -6.38% | 283,673 |
| Jul 27, 2026 | 2,905.00 | 2,955.00 | 2,870.00 | 2,900.00 | 2,900.00 | 0.69% | 109,374 |
| Jul 24, 2026 | 2,955.00 | 2,955.00 | 2,850.00 | 2,880.00 | 2,880.00 | -3.03% | 212,926 |
| Jul 23, 2026 | 2,835.00 | 2,980.00 | 2,835.00 | 2,970.00 | 2,970.00 | 4.21% | 194,455 |
| Jul 22, 2026 | 2,860.00 | 2,955.00 | 2,845.00 | 2,850.00 | 2,850.00 | 0.18% | 185,659 |
| Jul 21, 2026 | 2,820.00 | 2,860.00 | 2,750.00 | 2,845.00 | 2,845.00 | 0.89% | 132,002 |
| Jul 20, 2026 | 2,900.00 | 2,900.00 | 2,790.00 | 2,820.00 | 2,820.00 | -3.42% | 146,018 |
| Jul 16, 2026 | 3,005.00 | 3,010.00 | 2,870.00 | 2,920.00 | 2,920.00 | -3.47% | 201,666 |
| Jul 15, 2026 | 2,895.00 | 3,045.00 | 2,895.00 | 3,025.00 | 3,025.00 | 5.40% | 145,576 |
| Jul 14, 2026 | 2,945.00 | 2,995.00 | 2,785.00 | 2,870.00 | 2,870.00 | -2.55% | 368,341 |