Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea · Delayed Price · Currency is KRW 1,583.00
-34.00 (-2.10%)
At close: Oct 29, 2025
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,667.00 | 1,714.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.10% | 1,799,863 |
| Oct 28, 2025 | 1,650.00 | 1,746.00 | 1,616.00 | 1,617.00 | 1,617.00 | -1.28% | 2,812,313 |
| Oct 27, 2025 | 1,582.00 | 1,998.00 | 1,582.00 | 1,638.00 | 1,638.00 | 4.46% | 14,152,866 |
| Oct 24, 2025 | 1,667.00 | 1,689.00 | 1,512.00 | 1,568.00 | 1,568.00 | -9.68% | 3,402,062 |
| Oct 23, 2025 | 1,515.00 | 1,800.00 | 1,462.00 | 1,736.00 | 1,736.00 | 19.23% | 13,847,944 |
| Oct 22, 2025 | 1,281.00 | 1,540.00 | 1,269.00 | 1,456.00 | 1,456.00 | 13.66% | 3,966,839 |
| Oct 21, 2025 | 1,331.00 | 1,338.00 | 1,276.00 | 1,281.00 | 1,281.00 | -3.61% | 367,625 |
| Oct 20, 2025 | 1,308.00 | 1,354.00 | 1,272.00 | 1,329.00 | 1,329.00 | 1.84% | 366,916 |
| Oct 17, 2025 | 1,290.00 | 1,353.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.61% | 288,195 |
| Oct 16, 2025 | 1,343.00 | 1,350.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.23% | 334,110 |
| Oct 15, 2025 | 1,340.00 | 1,377.00 | 1,301.00 | 1,343.00 | 1,343.00 | -0.15% | 283,969 |
| Oct 14, 2025 | 1,376.00 | 1,401.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.25% | 470,068 |
| Oct 13, 2025 | 1,389.00 | 1,443.00 | 1,330.00 | 1,376.00 | 1,376.00 | -1.43% | 531,533 |
| Oct 10, 2025 | 1,357.00 | 1,434.00 | 1,341.00 | 1,396.00 | 1,396.00 | 2.87% | 1,100,244 |
| Oct 2, 2025 | 1,346.00 | 1,373.00 | 1,323.00 | 1,357.00 | 1,357.00 | 0.82% | 486,524 |
| 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 |