Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea · Delayed Price · Currency is KRW 1,362.00
+16.00 (1.19%)
At close: Oct 2, 2025
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,346.00 | 1,373.00 | 1,323.00 | 1,357.00 | 1,357.00 | 0.82% | 486,224 |
| Oct 1, 2025 | 1,400.00 | 1,428.00 | 1,315.00 | 1,346.00 | 1,346.00 | -3.86% | 953,753 |
| Sep 30, 2025 | 1,366.00 | 1,416.00 | 1,352.00 | 1,400.00 | 1,400.00 | 2.49% | 1,250,359 |
| Sep 29, 2025 | 1,268.00 | 1,448.00 | 1,266.00 | 1,366.00 | 1,366.00 | 7.73% | 3,578,668 |
| Sep 26, 2025 | 1,193.00 | 1,278.00 | 1,150.00 | 1,268.00 | 1,268.00 | 6.29% | 1,747,393 |
| Sep 25, 2025 | 1,223.00 | 1,279.00 | 1,191.00 | 1,193.00 | 1,193.00 | -2.05% | 1,425,614 |
| Sep 24, 2025 | 1,205.00 | 1,227.00 | 1,153.00 | 1,218.00 | 1,218.00 | 0.74% | 650,477 |
| Sep 23, 2025 | 1,184.00 | 1,240.00 | 1,177.00 | 1,209.00 | 1,209.00 | 2.28% | 1,369,339 |
| Sep 22, 2025 | 1,148.00 | 1,193.00 | 1,137.00 | 1,182.00 | 1,182.00 | 3.78% | 1,067,392 |
| Sep 19, 2025 | 1,124.00 | 1,152.00 | 1,118.00 | 1,139.00 | 1,139.00 | 1.33% | 321,169 |
| Sep 18, 2025 | 1,126.00 | 1,149.00 | 1,122.00 | 1,124.00 | 1,124.00 | 0.09% | 313,638 |
| Sep 17, 2025 | 1,122.00 | 1,131.00 | 1,109.00 | 1,123.00 | 1,123.00 | 0.09% | 232,657 |
| Sep 16, 2025 | 1,135.00 | 1,135.00 | 1,111.00 | 1,122.00 | 1,122.00 | -1.15% | 304,929 |
| Sep 15, 2025 | 1,134.00 | 1,139.00 | 1,118.00 | 1,135.00 | 1,135.00 | 0.09% | 204,574 |
| Sep 12, 2025 | 1,128.00 | 1,137.00 | 1,111.00 | 1,134.00 | 1,134.00 | 0.71% | 304,090 |
| Sep 11, 2025 | 1,125.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,126.00 | 0.09% | 288,990 |
| Sep 10, 2025 | 1,099.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.37% | 629,278 |
| Sep 9, 2025 | 1,115.00 | 1,126.00 | 1,093.00 | 1,099.00 | 1,099.00 | -0.54% | 264,320 |
| Sep 8, 2025 | 1,120.00 | 1,120.00 | 1,039.00 | 1,105.00 | 1,105.00 | -0.90% | 246,134 |
| Sep 5, 2025 | 1,109.00 | 1,122.00 | 1,094.00 | 1,115.00 | 1,115.00 | 0.54% | 415,564 |
| Sep 4, 2025 | 1,100.00 | 1,122.00 | 1,100.00 | 1,109.00 | 1,109.00 | 1.19% | 164,988 |
| Sep 3, 2025 | 1,095.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.09% | 255,540 |
| Sep 2, 2025 | 1,093.00 | 1,117.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.64% | 269,754 |
| Sep 1, 2025 | 1,119.00 | 1,120.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.52% | 322,425 |
| Aug 29, 2025 | 1,130.00 | 1,142.00 | 1,116.00 | 1,119.00 | 1,119.00 | -0.97% | 248,380 |
| Aug 28, 2025 | 1,135.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.27% | 344,732 |
| Aug 27, 2025 | 1,155.00 | 1,161.00 | 1,118.00 | 1,127.00 | 1,127.00 | -1.83% | 439,583 |
| Aug 26, 2025 | 1,152.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,148.00 | -0.35% | 359,995 |
| Aug 25, 2025 | 1,165.00 | 1,179.00 | 1,141.00 | 1,152.00 | 1,152.00 | -1.12% | 595,155 |
| Aug 22, 2025 | 1,166.00 | 1,200.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.09% | 957,833 |
| Aug 21, 2025 | 1,119.00 | 1,191.00 | 1,119.00 | 1,166.00 | 1,166.00 | 4.20% | 1,213,797 |
| Aug 20, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,119.00 | 1,119.00 | -2.01% | 606,380 |
| Aug 19, 2025 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.61% | 441,742 |
| Aug 18, 2025 | 1,149.00 | 1,161.00 | 1,133.00 | 1,149.00 | 1,149.00 | -1.03% | 475,501 |
| Aug 14, 2025 | 1,164.00 | 1,167.00 | 1,136.00 | 1,161.00 | 1,161.00 | -0.26% | 619,793 |
| Aug 13, 2025 | 1,156.00 | 1,174.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.78% | 606,176 |
| Aug 12, 2025 | 1,189.00 | 1,189.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.87% | 1,049,465 |
| Aug 11, 2025 | 1,165.00 | 1,194.00 | 1,142.00 | 1,177.00 | 1,177.00 | 2.71% | 2,032,920 |
| Aug 8, 2025 | 1,143.00 | 1,178.00 | 1,138.00 | 1,146.00 | 1,146.00 | 1.96% | 1,572,752 |
| Aug 7, 2025 | 1,161.00 | 1,187.00 | 1,123.00 | 1,124.00 | 1,124.00 | -3.19% | 2,335,350 |
| Aug 6, 2025 | 1,064.00 | 1,280.00 | 1,050.00 | 1,161.00 | 1,161.00 | 9.12% | 18,442,963 |
| Aug 5, 2025 | 1,036.00 | 1,074.00 | 1,035.00 | 1,064.00 | 1,064.00 | 2.41% | 1,389,075 |
| Aug 4, 2025 | 985.00 | 1,057.00 | 985.00 | 1,039.00 | 1,039.00 | 3.38% | 1,229,749 |
| Aug 1, 2025 | 1,020.00 | 1,024.00 | 992.00 | 1,005.00 | 1,005.00 | -1.47% | 836,222 |
| Jul 31, 2025 | 1,034.00 | 1,043.00 | 1,011.00 | 1,020.00 | 1,020.00 | -1.35% | 1,670,549 |
| Jul 30, 2025 | 1,065.00 | 1,108.00 | 1,026.00 | 1,034.00 | 1,034.00 | -1.99% | 2,766,550 |
| Jul 29, 2025 | 1,015.00 | 1,097.00 | 990.00 | 1,055.00 | 1,055.00 | 5.50% | 6,596,668 |
| Jul 28, 2025 | 1,090.00 | 1,090.00 | 982.00 | 1,000.00 | 1,000.00 | -10.15% | 8,548,501 |
| Jul 25, 2025 | 1,516.00 | 1,534.00 | 1,056.00 | 1,113.00 | 1,113.00 | -26.19% | 42,811,874 |
| Jul 24, 2025 | 1,641.00 | 1,653.00 | 1,506.00 | 1,508.00 | 1,508.00 | -6.97% | 949,993 |