Koryo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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