Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea · Delayed Price · Currency is KRW 4,900.00
+70.00 (1.45%)
Apr 29, 2026, 9:30 AM KST
Kyungin Synthetic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,850.00 | 4,965.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.10% | 934,300 |
| Apr 27, 2026 | 4,925.00 | 4,970.00 | 4,710.00 | 4,825.00 | 4,825.00 | -0.41% | 1,225,824 |
| Apr 24, 2026 | 4,480.00 | 4,935.00 | 4,480.00 | 4,845.00 | 4,845.00 | 8.27% | 2,391,400 |
| Apr 23, 2026 | 4,480.00 | 4,580.00 | 4,380.00 | 4,475.00 | 4,475.00 | 0.34% | 620,549 |
| Apr 22, 2026 | 4,290.00 | 4,715.00 | 4,290.00 | 4,460.00 | 4,460.00 | 4.69% | 2,339,913 |
| 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% | 230,732 |
| Apr 17, 2026 | 4,355.00 | 4,365.00 | 4,230.00 | 4,305.00 | 4,305.00 | -1.03% | 291,084 |
| Apr 16, 2026 | 4,270.00 | 4,365.00 | 4,270.00 | 4,350.00 | 4,350.00 | 1.99% | 302,872 |
| Apr 15, 2026 | 4,320.00 | 4,320.00 | 4,205.00 | 4,265.00 | 4,265.00 | 0.95% | 247,024 |
| Apr 14, 2026 | 4,220.00 | 4,260.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.60% | 277,106 |
| Apr 13, 2026 | 4,050.00 | 4,220.00 | 4,050.00 | 4,200.00 | 4,200.00 | 2.94% | 333,237 |
| Apr 10, 2026 | 4,035.00 | 4,145.00 | 4,000.00 | 4,080.00 | 4,080.00 | 2.00% | 174,969 |
| Apr 9, 2026 | 4,110.00 | 4,155.00 | 3,980.00 | 4,000.00 | 4,000.00 | -2.68% | 153,655 |
| Apr 8, 2026 | 4,000.00 | 4,150.00 | 4,000.00 | 4,110.00 | 4,110.00 | 3.53% | 192,241 |
| Apr 7, 2026 | 4,010.00 | 4,065.00 | 3,940.00 | 3,970.00 | 3,970.00 | -1.00% | 154,631 |
| Apr 6, 2026 | 4,010.00 | 4,050.00 | 3,970.00 | 4,010.00 | 4,010.00 | 0.25% | 123,352 |
| 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% | 190,993 |
| Mar 31, 2026 | 4,010.00 | 4,055.00 | 3,910.00 | 3,910.00 | 3,910.00 | -2.49% | 197,765 |
| 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% | 186,662 |
| Mar 26, 2026 | 4,070.00 | 4,080.00 | 3,950.00 | 4,000.00 | 4,000.00 | -1.60% | 153,085 |
| Mar 25, 2026 | 4,055.00 | 4,155.00 | 4,045.00 | 4,065.00 | 4,065.00 | 0.62% | 154,608 |
| Mar 24, 2026 | 4,070.00 | 4,150.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1.25% | 182,808 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 3,965.00 | 3,990.00 | 3,990.00 | -5.67% | 289,802 |
| Mar 20, 2026 | 4,040.00 | 4,250.00 | 4,020.00 | 4,230.00 | 4,230.00 | 6.42% | 415,319 |
| Mar 19, 2026 | 4,095.00 | 4,095.00 | 3,925.00 | 3,975.00 | 3,975.00 | -3.05% | 275,971 |
| Mar 18, 2026 | 4,120.00 | 4,255.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.12% | 516,480 |
| Mar 17, 2026 | 4,075.00 | 4,190.00 | 4,070.00 | 4,105.00 | 4,105.00 | 1.23% | 303,215 |
| 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% | 308,178 |
| 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% | 243,904 |
| Mar 9, 2026 | 4,000.00 | 4,040.00 | 3,755.00 | 3,930.00 | 3,930.00 | -5.42% | 243,242 |
| Mar 6, 2026 | 4,090.00 | 4,180.00 | 3,970.00 | 4,155.00 | 4,155.00 | 1.59% | 286,384 |
| Mar 5, 2026 | 3,795.00 | 4,150.00 | 3,795.00 | 4,090.00 | 4,090.00 | 10.99% | 551,833 |
| Mar 4, 2026 | 4,115.00 | 4,195.00 | 3,605.00 | 3,685.00 | 3,685.00 | -12.99% | 942,621 |
| Mar 3, 2026 | 4,435.00 | 4,475.00 | 4,215.00 | 4,235.00 | 4,235.00 | -5.47% | 613,578 |
| Feb 27, 2026 | 4,685.00 | 4,700.00 | 4,440.00 | 4,480.00 | 4,480.00 | -4.27% | 690,656 |
| Feb 26, 2026 | 4,845.00 | 4,895.00 | 4,680.00 | 4,680.00 | 4,680.00 | -3.31% | 638,884 |
| Feb 25, 2026 | 4,940.00 | 5,000.00 | 4,820.00 | 4,840.00 | 4,840.00 | -1.63% | 600,014 |
| Feb 24, 2026 | 4,675.00 | 5,140.00 | 4,665.00 | 4,920.00 | 4,920.00 | 5.24% | 1,813,161 |
| Feb 23, 2026 | 4,670.00 | 4,825.00 | 4,570.00 | 4,675.00 | 4,675.00 | 0.21% | 503,605 |
| Feb 20, 2026 | 4,850.00 | 4,850.00 | 4,655.00 | 4,665.00 | 4,665.00 | -3.81% | 580,094 |
| Feb 19, 2026 | 4,800.00 | 4,880.00 | 4,630.00 | 4,850.00 | 4,850.00 | 1.04% | 638,885 |
| Feb 13, 2026 | 4,865.00 | 4,865.00 | 4,750.00 | 4,800.00 | 4,800.00 | -1.54% | 415,420 |
| Feb 12, 2026 | 5,000.00 | 5,020.00 | 4,865.00 | 4,875.00 | 4,875.00 | -1.81% | 435,305 |