Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea · Delayed Price · Currency is KRW 1,380.00
-105.00 (-7.07%)
At close: Mar 3, 2026
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,370.00 | 1,370.00 | 1,160.00 | 1,200.00 | 1,200.00 | -13.04% | 1,037,194 |
| Mar 3, 2026 | 1,400.00 | 1,475.00 | 1,320.00 | 1,380.00 | 1,380.00 | -7.07% | 756,922 |
| Feb 27, 2026 | 1,512.00 | 1,541.00 | 1,469.00 | 1,485.00 | 1,485.00 | -1.79% | 785,867 |
| Feb 26, 2026 | 1,557.00 | 1,563.00 | 1,500.00 | 1,512.00 | 1,512.00 | -2.89% | 844,782 |
| Feb 25, 2026 | 1,611.00 | 1,693.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.39% | 3,106,830 |
| Feb 24, 2026 | 1,533.00 | 1,574.00 | 1,501.00 | 1,551.00 | 1,551.00 | 1.44% | 1,653,462 |
| Feb 23, 2026 | 1,461.00 | 1,577.00 | 1,456.00 | 1,529.00 | 1,529.00 | 5.01% | 2,516,088 |
| Feb 20, 2026 | 1,466.00 | 1,490.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.68% | 565,027 |
| Feb 19, 2026 | 1,482.00 | 1,482.00 | 1,421.00 | 1,466.00 | 1,466.00 | 1.88% | 533,666 |
| Feb 13, 2026 | 1,465.00 | 1,465.00 | 1,411.00 | 1,439.00 | 1,439.00 | -1.77% | 410,672 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,465.00 | 1,465.00 | 0.21% | 373,343 |
| Feb 11, 2026 | 1,437.00 | 1,476.00 | 1,425.00 | 1,462.00 | 1,462.00 | 1.74% | 347,394 |
| Feb 10, 2026 | 1,490.00 | 1,493.00 | 1,420.00 | 1,437.00 | 1,437.00 | -2.84% | 469,067 |
| Feb 9, 2026 | 1,466.00 | 1,505.00 | 1,462.00 | 1,479.00 | 1,479.00 | 2.35% | 618,651 |
| Feb 6, 2026 | 1,454.00 | 1,498.00 | 1,376.00 | 1,445.00 | 1,445.00 | -0.62% | 524,996 |
| Feb 5, 2026 | 1,480.00 | 1,510.00 | 1,446.00 | 1,454.00 | 1,454.00 | -0.95% | 923,114 |
| Feb 4, 2026 | 1,408.00 | 1,487.00 | 1,393.00 | 1,468.00 | 1,468.00 | 4.26% | 939,793 |
| Feb 3, 2026 | 1,362.00 | 1,410.00 | 1,362.00 | 1,408.00 | 1,408.00 | 3.68% | 315,215 |
| Feb 2, 2026 | 1,404.00 | 1,404.00 | 1,350.00 | 1,358.00 | 1,358.00 | -3.35% | 448,074 |
| Jan 30, 2026 | 1,432.00 | 1,435.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.89% | 518,312 |
| Jan 29, 2026 | 1,425.00 | 1,432.00 | 1,375.00 | 1,432.00 | 1,432.00 | 0.49% | 559,844 |
| Jan 28, 2026 | 1,446.00 | 1,470.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.45% | 595,547 |
| Jan 27, 2026 | 1,510.00 | 1,510.00 | 1,435.00 | 1,446.00 | 1,446.00 | -1.36% | 673,248 |
| Jan 26, 2026 | 1,475.00 | 1,484.00 | 1,425.00 | 1,466.00 | 1,466.00 | -0.61% | 646,055 |
| Jan 23, 2026 | 1,506.00 | 1,527.00 | 1,446.00 | 1,475.00 | 1,475.00 | -2.06% | 1,094,669 |
| Jan 22, 2026 | 1,501.00 | 1,611.00 | 1,491.00 | 1,506.00 | 1,506.00 | 0.33% | 1,804,599 |
| Jan 21, 2026 | 1,535.00 | 1,550.00 | 1,468.00 | 1,501.00 | 1,501.00 | -1.83% | 1,478,750 |
| Jan 20, 2026 | 1,521.00 | 1,573.00 | 1,440.00 | 1,529.00 | 1,529.00 | 2.62% | 2,687,531 |
| Jan 19, 2026 | 1,429.00 | 1,526.00 | 1,390.00 | 1,490.00 | 1,490.00 | 6.66% | 2,116,036 |
| Jan 16, 2026 | 1,383.00 | 1,439.00 | 1,350.00 | 1,397.00 | 1,397.00 | 2.27% | 1,408,040 |
| Jan 15, 2026 | 1,408.00 | 1,408.00 | 1,335.00 | 1,366.00 | 1,366.00 | -2.91% | 1,523,914 |
| Jan 14, 2026 | 1,468.00 | 1,596.00 | 1,350.00 | 1,407.00 | 1,407.00 | -4.16% | 5,004,866 |
| 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% | 859,635 |
| Jan 9, 2026 | 1,227.00 | 1,252.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.73% | 140,285 |
| 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% | 204,649 |
| Jan 6, 2026 | 1,281.00 | 1,315.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.31% | 302,878 |
| Jan 5, 2026 | 1,246.00 | 1,290.00 | 1,246.00 | 1,280.00 | 1,280.00 | 2.73% | 264,972 |
| Jan 2, 2026 | 1,234.00 | 1,254.00 | 1,217.00 | 1,246.00 | 1,246.00 | 0.97% | 204,463 |
| Dec 30, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,234.00 | 1,234.00 | -2.45% | 119,413 |
| Dec 29, 2025 | 1,228.00 | 1,275.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.93% | 231,713 |
| Dec 26, 2025 | 1,232.00 | 1,250.00 | 1,214.00 | 1,229.00 | 1,229.00 | -0.89% | 163,199 |
| Dec 24, 2025 | 1,240.00 | 1,254.00 | 1,232.00 | 1,240.00 | 1,240.00 | - | 82,078 |
| 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% | 140,711 |
| 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% | 189,660 |
| 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% | 208,208 |