Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.50	46.50	44.00	44.00	44.00	-4.24%	379,972
May 27, 2026	47.00	47.10	44.55	45.95	45.95	-1.29%	371,974
May 26, 2026	46.30	46.95	44.40	46.55	46.55	1.53%	617,107
May 25, 2026	43.00	46.75	42.30	45.85	45.85	7.00%	1,004,314
May 22, 2026	42.50	43.30	41.80	42.85	42.85	1.54%	252,561
May 21, 2026	41.40	42.25	41.25	42.20	42.20	2.43%	112,761
May 20, 2026	41.20	41.70	40.15	41.20	41.20	-0.48%	120,826
May 19, 2026	42.80	42.95	41.20	41.40	41.40	-1.55%	126,729
May 18, 2026	41.30	42.45	40.70	42.05	42.05	1.33%	115,160
May 15, 2026	42.05	42.50	41.00	41.50	41.50	-1.19%	117,035
May 14, 2026	41.95	42.95	41.15	42.00	42.00	2.07%	130,316
May 13, 2026	42.60	42.60	41.00	41.15	41.15	-3.52%	130,565
May 12, 2026	42.55	44.00	42.10	42.65	42.65	1.67%	398,608
May 11, 2026	40.30	41.95	40.25	41.95	41.95	2.19%	200,519
May 8, 2026	41.90	41.95	40.40	41.05	41.05	-2.03%	96,989
May 7, 2026	42.25	43.10	41.80	41.90	41.90	0.24%	295,135
May 6, 2026	43.25	43.30	41.55	41.80	41.80	-2.45%	236,805
May 5, 2026	41.70	43.60	41.15	42.85	42.85	4.26%	530,253
May 4, 2026	41.50	41.50	39.55	41.10	41.10	-0.96%	465,090
Apr 30, 2026	41.35	43.80	41.30	41.50	41.50	2.98%	1,599,291
Apr 29, 2026	37.50	40.30	37.30	40.30	40.30	9.96%	679,465
Apr 28, 2026	36.30	36.70	36.25	36.65	36.65	1.10%	30,334
Apr 27, 2026	36.60	37.45	36.20	36.25	36.25	-0.68%	63,239
Apr 24, 2026	36.70	37.00	36.35	36.50	36.50	-0.82%	72,377
Apr 23, 2026	37.75	38.45	36.00	36.80	36.80	-2.26%	198,513
Apr 22, 2026	37.15	38.00	37.05	37.65	37.65	1.48%	174,384
Apr 21, 2026	37.15	37.15	36.95	37.10	37.10	-0.13%	70,184
Apr 20, 2026	36.95	37.35	36.60	37.15	37.15	0.54%	128,908
Apr 17, 2026	36.75	37.20	36.75	36.95	36.95	0.54%	46,636
Apr 16, 2026	37.35	37.40	36.55	36.75	36.75	-0.41%	68,249
Apr 15, 2026	37.15	37.15	36.10	36.90	36.90	-0.27%	100,326
Apr 14, 2026	38.00	38.00	36.75	37.00	37.00	-1.99%	351,316
Apr 13, 2026	36.20	37.75	35.80	37.75	37.75	9.90%	388,631
Apr 10, 2026	34.00	34.35	33.80	34.35	34.35	1.63%	63,124
Apr 9, 2026	33.65	33.90	33.60	33.80	33.80	-0.88%	17,569
Apr 8, 2026	33.35	34.30	33.35	34.10	34.10	2.40%	44,113
Apr 7, 2026	33.70	34.00	33.25	33.30	33.30	-1.19%	21,407
Apr 2, 2026	34.45	34.45	33.70	33.70	33.70	-0.74%	51,093
Apr 1, 2026	34.65	34.65	33.70	33.95	33.95	0.30%	43,744
Mar 31, 2026	34.25	34.95	33.85	33.85	33.85	-2.87%	41,527
Mar 30, 2026	35.05	35.05	34.40	34.85	34.85	0.58%	56,598
Mar 27, 2026	35.35	35.35	34.05	34.65	34.65	0.43%	32,260
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