Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.20	48.75	47.05	47.60	47.60	-0.63%	331,210
Jun 17, 2026	46.15	48.25	46.15	47.90	47.90	3.79%	713,705
Jun 16, 2026	44.80	49.10	44.40	46.15	46.15	3.01%	981,997
Jun 15, 2026	43.65	44.90	43.60	44.80	44.80	2.99%	129,674
Jun 12, 2026	45.30	45.30	43.45	43.50	43.50	0.58%	121,572
Jun 11, 2026	44.30	44.70	42.70	43.25	43.25	-1.37%	220,811
Jun 10, 2026	43.70	46.10	43.70	43.85	43.85	1.74%	360,909
Jun 9, 2026	43.00	44.10	42.20	43.10	43.10	0.23%	271,977
Jun 8, 2026	40.75	43.00	40.75	43.00	43.00	-4.97%	207,485
Jun 5, 2026	45.75	45.75	44.30	45.25	45.25	-2.58%	301,886
Jun 4, 2026	47.40	47.40	45.55	46.45	46.45	-0.64%	211,367
Jun 3, 2026	46.60	46.95	45.55	46.75	46.75	0.21%	415,743
Jun 2, 2026	43.75	46.65	43.15	46.65	46.65	6.63%	468,809
Jun 1, 2026	43.20	45.30	43.00	43.75	43.75	1.27%	418,419
May 29, 2026	44.30	44.65	43.05	43.20	43.20	-1.82%	315,433
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