Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	34.50	35.65	34.50	34.50	34.50	0.15%	44,108
Mar 25, 2026	34.80	34.95	34.00	34.45	34.45	-	31,092
Mar 24, 2026	35.15	35.15	34.40	34.45	34.45	0.15%	34,591
Mar 23, 2026	34.30	35.10	34.30	34.40	34.40	-1.71%	59,835
Mar 20, 2026	35.40	35.60	35.00	35.00	35.00	-1.13%	61,640
Mar 19, 2026	35.80	35.80	35.25	35.40	35.40	-1.39%	31,198
Mar 18, 2026	36.25	36.25	35.75	35.90	35.90	-0.14%	114,373
Mar 17, 2026	35.55	36.25	35.55	35.95	35.95	1.27%	58,036
Mar 16, 2026	35.10	35.60	34.95	35.50	35.50	2.31%	65,547
Mar 13, 2026	34.40	34.95	34.40	34.70	34.70	-0.86%	71,114
Mar 12, 2026	36.00	36.10	35.00	35.00	35.00	-5.15%	199,560
Mar 11, 2026	36.20	37.00	35.90	36.90	36.90	3.80%	94,334
Mar 10, 2026	35.85	35.85	35.35	35.55	35.55	2.45%	50,159
Mar 9, 2026	35.00	35.00	34.30	34.70	34.70	-3.74%	80,823
Mar 6, 2026	35.40	36.50	35.40	36.05	36.05	-0.83%	16,958
Mar 5, 2026	35.60	38.00	35.60	36.35	36.35	2.68%	61,837
Mar 4, 2026	36.10	36.30	35.00	35.40	35.40	-4.19%	179,164
Mar 3, 2026	37.40	37.40	36.95	36.95	36.95	-0.94%	96,896
Mar 2, 2026	36.95	37.50	36.95	37.30	37.30	-1.06%	46,876
Feb 26, 2026	38.10	38.10	37.65	37.70	37.70	0.27%	36,124
Feb 25, 2026	37.65	38.05	37.60	37.60	37.60	-	48,956
Feb 24, 2026	37.80	38.40	37.60	37.60	37.60	0.13%	78,628
Feb 23, 2026	37.30	38.00	37.30	37.55	37.55	0.54%	44,778
Feb 11, 2026	37.00	37.35	35.55	37.35	37.35	2.33%	169,508
Feb 10, 2026	36.10	36.50	36.05	36.50	36.50	0.97%	27,162
Feb 9, 2026	36.60	36.60	35.60	36.15	36.15	-	37,152
Feb 6, 2026	36.60	36.65	35.65	36.15	36.15	-1.23%	53,491
Feb 5, 2026	37.20	37.60	36.60	36.60	36.60	-1.61%	41,194
Feb 4, 2026	36.85	37.60	36.85	37.20	37.20	1.09%	55,409
Feb 3, 2026	37.00	37.00	36.70	36.80	36.80	0.96%	23,078
Feb 2, 2026	36.45	37.60	36.35	36.45	36.45	-2.02%	104,647
Jan 30, 2026	38.20	38.90	37.10	37.20	37.20	-2.87%	106,442
Jan 29, 2026	38.85	38.90	38.05	38.30	38.30	-1.03%	62,586
Jan 28, 2026	38.45	38.70	38.25	38.70	38.70	0.91%	66,602
Jan 27, 2026	38.95	39.00	38.35	38.35	38.35	-1.67%	59,166
Jan 26, 2026	38.95	39.00	38.60	39.00	39.00	0.26%	66,343
Jan 23, 2026	39.50	39.60	38.60	38.90	38.90	-0.38%	71,492
Jan 22, 2026	39.65	39.65	38.90	39.05	39.05	-1.26%	157,625
Jan 21, 2026	40.50	41.65	39.55	39.55	39.55	-1.13%	534,709
Jan 20, 2026	38.35	41.10	38.00	40.00	40.00	4.30%	460,935
Jan 19, 2026	38.00	38.40	37.95	38.35	38.35	0.92%	111,136
Jan 16, 2026	38.10	38.40	38.00	38.00	38.00	-0.52%	87,490
Jan 15, 2026	38.35	38.35	37.95	38.20	38.20	-0.39%	40,872
Jan 14, 2026	37.50	38.90	37.50	38.35	38.35	1.59%	170,462
Jan 13, 2026	38.10	38.10	37.50	37.75	37.75	-0.79%	52,613
Jan 12, 2026	37.40	38.35	37.40	38.05	38.05	0.66%	128,128
Jan 9, 2026	37.00	38.70	37.00	37.80	37.80	2.86%	135,531
Jan 8, 2026	37.80	37.80	36.75	36.75	36.75	-1.21%	68,074
Jan 7, 2026	36.90	37.75	36.90	37.20	37.20	-	83,639
Jan 6, 2026	37.30	37.80	37.10	37.20	37.20	0.54%	60,381