Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.60	42.35	41.50	41.80	41.80	-	27,302
Jul 8, 2026	41.70	41.90	41.35	41.80	41.80	-0.48%	52,206
Jul 7, 2026	42.85	43.00	41.60	42.00	42.00	-2.44%	120,731
Jul 6, 2026	43.75	43.90	42.85	43.05	43.05	-0.81%	62,865
Jul 3, 2026	43.45	43.75	42.85	43.40	43.40	0.81%	43,334
Jul 2, 2026	41.35	43.20	41.30	43.05	43.05	3.73%	148,103
Jul 1, 2026	44.80	44.80	42.50	42.70	41.50	-3.72%	214,656
Jun 30, 2026	43.30	44.45	43.05	44.35	43.10	3.38%	98,668
Jun 29, 2026	44.60	44.70	42.45	42.90	41.69	-3.81%	167,444
Jun 26, 2026	45.10	45.50	43.75	44.60	43.35	-1.11%	193,012
Jun 25, 2026	44.85	45.90	44.65	45.10	43.83	0.56%	138,502
Jun 24, 2026	45.90	46.10	44.40	44.85	43.59	-2.71%	214,365
Jun 23, 2026	47.25	47.25	45.35	46.10	44.80	-1.18%	177,009
Jun 22, 2026	47.60	47.90	46.55	46.65	45.34	-2.00%	205,115
Jun 18, 2026	48.20	48.75	47.05	47.60	46.26	-0.63%	331,210
Jun 17, 2026	46.15	48.25	46.15	47.90	46.55	3.79%	713,705
Jun 16, 2026	44.80	49.10	44.40	46.15	44.85	3.01%	981,997
Jun 15, 2026	43.65	44.90	43.60	44.80	43.54	2.99%	129,674
Jun 12, 2026	45.30	45.30	43.45	43.50	42.28	0.58%	121,572
Jun 11, 2026	44.30	44.70	42.70	43.25	42.03	-1.37%	220,811
Jun 10, 2026	43.70	46.10	43.70	43.85	42.62	1.74%	360,909
Jun 9, 2026	43.00	44.10	42.20	43.10	41.89	0.23%	271,977
Jun 8, 2026	40.75	43.00	40.75	43.00	41.79	-4.97%	207,485
Jun 5, 2026	45.75	45.75	44.30	45.25	43.98	-2.58%	301,886
Jun 4, 2026	47.40	47.40	45.55	46.45	45.14	-0.64%	211,367
Jun 3, 2026	46.60	46.95	45.55	46.75	45.44	0.21%	415,743
Jun 2, 2026	43.75	46.65	43.15	46.65	45.34	6.63%	468,809
Jun 1, 2026	43.20	45.30	43.00	43.75	42.52	1.27%	418,419
May 29, 2026	44.30	44.65	43.05	43.20	41.99	-1.82%	315,433
May 28, 2026	46.50	46.50	44.00	44.00	42.76	-4.24%	379,972
May 27, 2026	47.00	47.10	44.55	45.95	44.66	-1.29%	371,974
May 26, 2026	46.30	46.95	44.40	46.55	45.24	1.53%	617,107
May 25, 2026	43.00	46.75	42.30	45.85	44.56	7.00%	1,004,314
May 22, 2026	42.50	43.30	41.80	42.85	41.65	1.54%	252,561
May 21, 2026	41.40	42.25	41.25	42.20	41.01	2.43%	112,761
May 20, 2026	41.20	41.70	40.15	41.20	40.04	-0.48%	120,826
May 19, 2026	42.80	42.95	41.20	41.40	40.24	-1.55%	126,729
May 18, 2026	41.30	42.45	40.70	42.05	40.87	1.33%	115,160
May 15, 2026	42.05	42.50	41.00	41.50	40.33	-1.19%	117,035
May 14, 2026	41.95	42.95	41.15	42.00	40.82	2.07%	130,316
May 13, 2026	42.60	42.60	41.00	41.15	39.99	-3.52%	130,565
May 12, 2026	42.55	44.00	42.10	42.65	41.45	1.67%	398,608
May 11, 2026	40.30	41.95	40.25	41.95	40.77	2.19%	200,519
May 8, 2026	41.90	41.95	40.40	41.05	39.90	-2.03%	96,989
May 7, 2026	42.25	43.10	41.80	41.90	40.72	0.24%	295,135
May 6, 2026	43.25	43.30	41.55	41.80	40.63	-2.45%	236,805
May 5, 2026	41.70	43.60	41.15	42.85	41.65	4.26%	530,253
May 4, 2026	41.50	41.50	39.55	41.10	39.94	-0.96%	465,090
Apr 30, 2026	41.35	43.80	41.30	41.50	40.33	2.98%	1,599,291
Apr 29, 2026	37.50	40.30	37.30	40.30	39.17	9.96%	679,465