Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea · Delayed Price · Currency is KRW 1,506.00
+5.00 (0.33%)
Jan 22, 2026, 3:30 PM KST
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,501.00 | 1,611.00 | 1,491.00 | 1,506.00 | 1,506.00 | 0.33% | 1,797,307 |
| Jan 21, 2026 | 1,535.00 | 1,550.00 | 1,468.00 | 1,501.00 | 1,501.00 | -1.83% | 1,471,368 |
| Jan 20, 2026 | 1,521.00 | 1,573.00 | 1,440.00 | 1,529.00 | 1,529.00 | 2.62% | 2,660,192 |
| Jan 19, 2026 | 1,429.00 | 1,526.00 | 1,390.00 | 1,490.00 | 1,490.00 | 6.66% | 2,107,715 |
| Jan 16, 2026 | 1,383.00 | 1,439.00 | 1,350.00 | 1,397.00 | 1,397.00 | 2.27% | 1,397,515 |
| Jan 15, 2026 | 1,408.00 | 1,408.00 | 1,335.00 | 1,366.00 | 1,366.00 | -2.91% | 1,518,204 |
| Jan 14, 2026 | 1,468.00 | 1,596.00 | 1,350.00 | 1,407.00 | 1,407.00 | -4.16% | 4,987,998 |
| Jan 13, 2026 | 1,428.00 | 1,747.00 | 1,411.00 | 1,468.00 | 1,468.00 | 9.23% | 19,066,150 |
| Jan 12, 2026 | 1,236.00 | 1,349.00 | 1,236.00 | 1,344.00 | 1,344.00 | 8.74% | 827,378 |
| Jan 9, 2026 | 1,227.00 | 1,252.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.73% | 140,218 |
| Jan 8, 2026 | 1,260.00 | 1,261.00 | 1,225.00 | 1,227.00 | 1,227.00 | -2.62% | 239,263 |
| Jan 7, 2026 | 1,296.00 | 1,296.00 | 1,236.00 | 1,260.00 | 1,260.00 | -1.87% | 203,967 |
| Jan 6, 2026 | 1,281.00 | 1,315.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.31% | 302,655 |
| Jan 5, 2026 | 1,246.00 | 1,290.00 | 1,246.00 | 1,280.00 | 1,280.00 | 2.73% | 264,639 |
| Jan 2, 2026 | 1,234.00 | 1,254.00 | 1,217.00 | 1,246.00 | 1,246.00 | 0.97% | 203,652 |
| Dec 30, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,234.00 | 1,234.00 | -2.45% | 119,034 |
| Dec 29, 2025 | 1,228.00 | 1,275.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.93% | 225,290 |
| Dec 26, 2025 | 1,232.00 | 1,250.00 | 1,214.00 | 1,229.00 | 1,229.00 | -0.89% | 162,698 |
| Dec 24, 2025 | 1,240.00 | 1,254.00 | 1,232.00 | 1,240.00 | 1,240.00 | - | 81,795 |
| Dec 23, 2025 | 1,285.00 | 1,285.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.27% | 134,572 |
| Dec 22, 2025 | 1,239.00 | 1,288.00 | 1,239.00 | 1,256.00 | 1,256.00 | 1.37% | 140,326 |
| Dec 19, 2025 | 1,245.00 | 1,247.00 | 1,210.00 | 1,239.00 | 1,239.00 | -0.08% | 140,119 |
| Dec 18, 2025 | 1,251.00 | 1,257.00 | 1,225.00 | 1,240.00 | 1,240.00 | -1.35% | 189,587 |
| Dec 17, 2025 | 1,269.00 | 1,280.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.24% | 86,754 |
| Dec 16, 2025 | 1,277.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.25% | 207,593 |
| Dec 15, 2025 | 1,300.00 | 1,308.00 | 1,281.00 | 1,289.00 | 1,289.00 | -1.53% | 128,453 |
| Dec 12, 2025 | 1,275.00 | 1,314.00 | 1,275.00 | 1,309.00 | 1,309.00 | 2.67% | 185,301 |
| Dec 11, 2025 | 1,281.00 | 1,304.00 | 1,264.00 | 1,275.00 | 1,275.00 | -0.47% | 214,835 |
| Dec 10, 2025 | 1,270.00 | 1,316.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.23% | 94,606 |
| Dec 9, 2025 | 1,337.00 | 1,337.00 | 1,293.00 | 1,297.00 | 1,297.00 | -1.89% | 138,049 |
| Dec 8, 2025 | 1,329.00 | 1,336.00 | 1,308.00 | 1,322.00 | 1,322.00 | -0.38% | 139,843 |
| Dec 5, 2025 | 1,316.00 | 1,341.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.91% | 198,585 |
| Dec 4, 2025 | 1,381.00 | 1,381.00 | 1,312.00 | 1,315.00 | 1,315.00 | -3.17% | 213,116 |
| Dec 3, 2025 | 1,314.00 | 1,378.00 | 1,314.00 | 1,358.00 | 1,358.00 | 2.49% | 347,767 |
| Dec 2, 2025 | 1,284.00 | 1,330.00 | 1,253.00 | 1,325.00 | 1,325.00 | 3.19% | 350,196 |
| Dec 1, 2025 | 1,308.00 | 1,348.00 | 1,280.00 | 1,284.00 | 1,284.00 | -2.80% | 238,698 |
| Nov 28, 2025 | 1,312.00 | 1,369.00 | 1,288.00 | 1,321.00 | 1,321.00 | 0.76% | 257,436 |
| Nov 27, 2025 | 1,349.00 | 1,349.00 | 1,284.00 | 1,311.00 | 1,311.00 | -0.15% | 198,790 |
| Nov 26, 2025 | 1,272.00 | 1,318.00 | 1,272.00 | 1,313.00 | 1,313.00 | 3.22% | 154,503 |
| Nov 25, 2025 | 1,260.00 | 1,291.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.95% | 71,460 |
| Nov 24, 2025 | 1,268.00 | 1,289.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.10% | 137,082 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,270.00 | 1,274.00 | 1,274.00 | -5.77% | 205,859 |
| Nov 20, 2025 | 1,304.00 | 1,363.00 | 1,302.00 | 1,352.00 | 1,352.00 | 4.00% | 224,364 |
| Nov 19, 2025 | 1,310.00 | 1,337.00 | 1,259.00 | 1,300.00 | 1,300.00 | -0.76% | 261,551 |
| Nov 18, 2025 | 1,332.00 | 1,377.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.83% | 258,535 |
| Nov 17, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.12% | 185,041 |
| Nov 14, 2025 | 1,375.00 | 1,380.00 | 1,334.00 | 1,336.00 | 1,336.00 | -2.84% | 247,967 |
| Nov 13, 2025 | 1,372.00 | 1,385.00 | 1,357.00 | 1,375.00 | 1,375.00 | 0.15% | 171,972 |
| Nov 12, 2025 | 1,375.00 | 1,378.00 | 1,345.00 | 1,373.00 | 1,373.00 | -0.15% | 281,951 |
| Nov 11, 2025 | 1,418.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,375.00 | -3.03% | 352,345 |