Kyung In Electronics Co., Ltd.(KR:009140)
â‚©9,030.00-180.00 (-0.77%)
KR:009140
Kyung In Electronics Co., Ltd. historical prices
â‚©9,030.00
At close:-180.00 (-0.77%)
Want to see KR:009140 full AI Analyst Report?
Kyung In Electronics Co., Ltd. (009140) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,900.00 | 9,240.00 | 8,650.00 | 9,030.00 | 9,030.00 | -0.77% | 8,231 | 0.80 |
| Nov 09, 2026 | 9,000.00 | 9,630.00 | 9,000.00 | 9,210.00 | 9,210.00 | +1.21% | 2,042 | 0.20 |
| Nov 06, 2026 | 9,640.00 | 9,640.00 | 8,590.00 | 9,100.00 | 9,100.00 | -5.89% | 6,722 | 0.65 |
| Nov 05, 2026 | 9,640.00 | 9,850.00 | 9,620.00 | 9,670.00 | 9,670.00 | -0.72% | 1,517 | 0.15 |
| Nov 04, 2026 | 10,100.00 | 10,110.00 | 9,520.00 | 9,740.00 | 9,740.00 | -2.60% | 3,590 | 0.34 |
| Nov 03, 2026 | 10,400.00 | 10,400.00 | 9,930.00 | 10,000.00 | 10,000.00 | -2.06% | 2,163 | 0.21 |
| Nov 02, 2026 | 9,920.00 | 10,460.00 | 9,920.00 | 10,210.00 | 10,210.00 | +1.09% | 4,332 | 0.41 |
| Oct 30, 2026 | 10,050.00 | 10,200.00 | 9,870.00 | 10,100.00 | 10,100.00 | +0.60% | 2,850 | 0.27 |
| Oct 29, 2026 | 10,200.00 | 10,210.00 | 9,920.00 | 10,040.00 | 10,040.00 | +1.21% | 3,049 | 0.28 |
| Oct 28, 2026 | 10,210.00 | 10,310.00 | 9,800.00 | 9,920.00 | 9,920.00 | -1.78% | 8,030 | 0.74 |
| Oct 27, 2026 | 10,050.00 | 10,200.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.49% | 2,644 | 0.24 |
| Oct 26, 2026 | 10,300.00 | 10,470.00 | 9,960.00 | 10,150.00 | 10,150.00 | -2.03% | 6,884 | 0.61 |
| Oct 23, 2026 | 10,190.00 | 10,690.00 | 10,160.00 | 10,360.00 | 10,360.00 | +1.97% | 5,039 | 0.45 |
| Oct 22, 2026 | 10,290.00 | 10,330.00 | 10,060.00 | 10,160.00 | 10,160.00 | +1.20% | 4,263 | 0.38 |
| Oct 21, 2026 | 9,970.00 | 10,290.00 | 9,690.00 | 10,040.00 | 10,040.00 | +1.62% | 10,423 | 0.94 |
| Oct 20, 2026 | 10,370.00 | 10,460.00 | 9,580.00 | 9,880.00 | 9,880.00 | -7.23% | 22,356 | 2.07 |
| Oct 19, 2026 | 10,550.00 | 11,225.00 | 10,550.00 | 10,650.00 | 10,650.00 | +1.67% | 32,618 | 3.14 |
| Oct 16, 2026 | 10,600.00 | 10,900.00 | 10,400.00 | 10,475.00 | 10,475.00 | -1.18% | 18,342 | 1.81 |
| Oct 15, 2026 | 11,300.00 | 11,625.00 | 10,500.00 | 10,600.00 | 10,600.00 | -8.03% | 44,524 | 4.67 |
| Oct 14, 2026 | 11,950.00 | 11,975.00 | 11,525.00 | 11,525.00 | 11,525.00 | -3.56% | 12,692 | 1.36 |
| Oct 13, 2026 | 11,225.00 | 11,950.00 | 11,200.00 | 11,950.00 | 11,950.00 | +4.60% | 17,362 | 1.91 |
| Oct 12, 2026 | 11,475.00 | 11,950.00 | 11,300.00 | 11,425.00 | 11,425.00 | -0.22% | 28,656 | 3.27 |
| Oct 09, 2026 | 11,450.00 | 11,975.00 | 11,250.00 | 11,450.00 | 11,450.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,975.00 | 11,975.00 | 11,250.00 | 11,450.00 | 11,450.00 | -3.58% | 16,908 | 1.88 |
| Oct 07, 2026 | 12,025.00 | 12,100.00 | 11,000.00 | 11,875.00 | 11,875.00 | +1.93% | 43,036 | 5.07 |
| Oct 06, 2026 | 10,225.00 | 12,525.00 | 9,875.00 | 11,650.00 | 11,650.00 | +17.09% | 110,428 | 15.87 |
| Oct 05, 2026 | 9,950.00 | 10,000.00 | 9,660.00 | 9,950.00 | 9,950.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 9,760.00 | 10,000.00 | 9,660.00 | 9,950.00 | 9,950.00 | +1.95% | 2,170 | 0.29 |
| Oct 01, 2026 | 9,815.00 | 9,995.00 | 9,655.00 | 9,760.00 | 9,760.00 | -0.56% | 5,540 | 0.75 |
| Sep 30, 2026 | 9,915.00 | 9,995.00 | 9,430.00 | 9,815.00 | 9,815.00 | -0.56% | 16,674 | 2.31 |
| Sep 29, 2026 | 10,875.00 | 10,875.00 | 9,845.00 | 9,870.00 | 9,870.00 | -9.45% | 33,206 | 4.76 |
| Sep 28, 2026 | 11,100.00 | 11,100.00 | 10,600.00 | 10,900.00 | 10,900.00 | -1.58% | 4,132 | 0.59 |
| Sep 25, 2026 | 11,075.00 | 11,175.00 | 10,775.00 | 11,075.00 | 11,075.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11,075.00 | 11,175.00 | 10,775.00 | 11,075.00 | 11,075.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11,175.00 | 11,175.00 | 10,775.00 | 11,075.00 | 11,075.00 | -1.12% | 5,906 | 0.80 |
| Sep 22, 2026 | 11,500.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | -2.82% | 9,860 | 1.32 |
| Sep 21, 2026 | 11,150.00 | 12,950.00 | 10,825.00 | 11,525.00 | 11,525.00 | +3.36% | 19,946 | 2.74 |
| Sep 18, 2026 | 10,950.00 | 11,200.00 | 10,850.00 | 11,150.00 | 11,150.00 | +1.83% | 998 | 0.13 |
| Sep 17, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | -0.90% | 4,876 | 0.61 |
| Sep 16, 2026 | 11,075.00 | 11,225.00 | 10,825.00 | 11,050.00 | 11,050.00 | -0.23% | 3,264 | 0.40 |
| Sep 15, 2026 | 11,225.00 | 11,225.00 | 10,575.00 | 11,075.00 | 11,075.00 | +0.45% | 3,806 | 0.45 |
| Sep 14, 2026 | 11,025.00 | 11,075.00 | 10,750.00 | 11,025.00 | 11,025.00 | -1.34% | 858 | 0.10 |
| Sep 11, 2026 | 11,200.00 | 11,200.00 | 10,975.00 | 11,175.00 | 11,175.00 | +1.13% | 378 | 0.04 |
| Sep 10, 2026 | 11,225.00 | 11,225.00 | 10,900.00 | 11,050.00 | 11,050.00 | -1.56% | 1,322 | 0.15 |
| Sep 09, 2026 | 11,075.00 | 11,325.00 | 10,900.00 | 11,225.00 | 11,225.00 | +1.35% | 1,584 | 0.18 |
| Sep 08, 2026 | 11,300.00 | 11,325.00 | 10,875.00 | 11,075.00 | 11,075.00 | -2.21% | 3,090 | 0.34 |
| Sep 07, 2026 | 11,225.00 | 11,325.00 | 11,000.00 | 11,325.00 | 11,325.00 | +2.49% | 1,508 | 0.16 |
| Sep 04, 2026 | 11,200.00 | 11,275.00 | 10,550.00 | 11,050.00 | 11,050.00 | -1.12% | 6,168 | 0.67 |
| Sep 03, 2026 | 11,075.00 | 11,300.00 | 10,850.00 | 11,175.00 | 11,175.00 | -0.45% | 3,960 | 0.42 |
| Sep 02, 2026 | 11,300.00 | 11,300.00 | 10,825.00 | 11,225.00 | 11,225.00 | -0.88% | 2,306 | 0.24 |
