Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 5,390.00
-150.00 (-2.71%)
At close: May 19, 2026
Kyungin Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,550.00 | 5,700.00 | 5,210.00 | 5,340.00 | - | -3.61% | 569,621 |
| 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 |
| Apr 14, 2026 | 4,220.00 | 4,260.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.60% | 277,687 |
| Apr 13, 2026 | 4,050.00 | 4,220.00 | 4,050.00 | 4,200.00 | 4,200.00 | 2.94% | 336,349 |
| Apr 10, 2026 | 4,035.00 | 4,145.00 | 4,000.00 | 4,080.00 | 4,080.00 | 2.00% | 175,537 |
| Apr 9, 2026 | 4,110.00 | 4,155.00 | 3,980.00 | 4,000.00 | 4,000.00 | -2.68% | 153,745 |
| Apr 8, 2026 | 4,000.00 | 4,150.00 | 4,000.00 | 4,110.00 | 4,110.00 | 3.53% | 192,911 |
| Apr 7, 2026 | 4,010.00 | 4,065.00 | 3,940.00 | 3,970.00 | 3,970.00 | -1.00% | 154,696 |
| Apr 6, 2026 | 4,010.00 | 4,050.00 | 3,970.00 | 4,010.00 | 4,010.00 | 0.25% | 123,480 |
| Apr 3, 2026 | 3,950.00 | 4,055.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.52% | 111,574 |
| Apr 2, 2026 | 4,140.00 | 4,175.00 | 3,860.00 | 3,940.00 | 3,940.00 | -4.02% | 261,493 |
| Apr 1, 2026 | 3,950.00 | 4,150.00 | 3,950.00 | 4,105.00 | 4,105.00 | 4.99% | 191,725 |
| Mar 31, 2026 | 4,010.00 | 4,055.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.49% | 198,014 |
| Mar 30, 2026 | 3,880.00 | 4,025.00 | 3,785.00 | 4,010.00 | 4,010.00 | 1.52% | 168,434 |
| Mar 27, 2026 | 3,915.00 | 4,015.00 | 3,855.00 | 3,950.00 | 3,950.00 | -1.25% | 187,257 |
| Mar 26, 2026 | 4,070.00 | 4,080.00 | 3,950.00 | 4,000.00 | 4,000.00 | -1.60% | 155,055 |
| Mar 25, 2026 | 4,055.00 | 4,155.00 | 4,045.00 | 4,065.00 | 4,065.00 | 0.62% | 156,264 |
| Mar 24, 2026 | 4,070.00 | 4,150.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1.25% | 183,757 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 3,965.00 | 3,990.00 | 3,990.00 | -5.67% | 292,058 |
| Mar 20, 2026 | 4,040.00 | 4,250.00 | 4,020.00 | 4,230.00 | 4,230.00 | 6.42% | 417,077 |
| Mar 19, 2026 | 4,095.00 | 4,095.00 | 3,925.00 | 3,975.00 | 3,975.00 | -3.05% | 276,612 |
| Mar 18, 2026 | 4,120.00 | 4,255.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.12% | 517,989 |
| Mar 17, 2026 | 4,075.00 | 4,190.00 | 4,070.00 | 4,105.00 | 4,105.00 | 1.23% | 303,751 |
| Mar 16, 2026 | 4,125.00 | 4,180.00 | 4,040.00 | 4,055.00 | 4,055.00 | -1.70% | 241,346 |
| Mar 13, 2026 | 4,135.00 | 4,225.00 | 4,065.00 | 4,125.00 | 4,125.00 | -1.79% | 399,203 |
| Mar 12, 2026 | 4,150.00 | 4,235.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1.20% | 225,708 |
| Mar 11, 2026 | 4,175.00 | 4,250.00 | 4,030.00 | 4,150.00 | 4,150.00 | 2.34% | 325,411 |
| Mar 10, 2026 | 4,270.00 | 4,270.00 | 4,010.00 | 4,055.00 | 4,055.00 | 3.18% | 245,306 |
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,755.00 | 3,930.00 | 3,930.00 | -5.42% | 243,929 |