Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	35.00	35.80	32.20	33.10	33.10	-5.02%	291,194
Jul 28, 2026	35.80	35.95	34.70	34.85	34.85	-3.99%	68,451
Jul 27, 2026	35.60	36.45	35.55	36.30	36.30	-0.68%	47,246
Jul 24, 2026	36.30	36.85	36.10	36.55	36.55	0.14%	32,955
Jul 23, 2026	37.20	37.25	36.50	36.50	36.50	-2.54%	43,829
Jul 22, 2026	37.60	37.95	37.20	37.45	37.45	0.81%	35,975
Jul 21, 2026	36.50	37.20	36.40	37.15	37.15	3.05%	34,555
Jul 20, 2026	36.30	36.80	35.25	36.05	36.05	-0.69%	83,535
Jul 17, 2026	38.30	38.35	36.00	36.30	36.30	-6.92%	150,049
Jul 16, 2026	39.20	39.70	38.90	39.00	39.00	-	46,621
Jul 15, 2026	38.05	40.55	38.05	39.00	39.00	1.04%	76,677
Jul 14, 2026	39.70	39.70	37.70	38.60	38.60	-2.77%	156,240
Jul 13, 2026	40.70	41.00	39.70	39.70	39.70	-5.02%	288,944
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