Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KB Autosys Co., Ltd (024120) Historical Prices

KR:024120 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,105.003,105.003,020.003,025.003,025.00-2.58%4,3890.46
Oct 29, 20263,090.003,110.003,035.003,105.003,105.00+0.49%7,8900.80
Oct 28, 20263,130.003,130.003,040.003,090.003,090.00+0.16%18,8191.74
Oct 27, 20263,090.003,090.003,015.003,085.003,085.00+0.16%5,4120.49
Oct 26, 20263,085.003,095.003,030.003,080.003,080.00-0.16%4,9020.41
Oct 23, 20263,040.003,085.003,005.003,085.003,085.00-0.32%10,2410.85
Oct 22, 20263,080.003,160.003,080.003,095.003,095.00-1.12%20,7891.77
Oct 21, 20263,135.003,135.003,100.003,130.003,130.00+0.81%9,3660.80
Oct 20, 20263,135.003,165.003,075.003,105.003,105.00-0.96%6,0830.52
Oct 19, 20263,050.003,135.003,050.003,135.003,135.00+0.32%26,2002.32
Oct 16, 20263,070.003,125.003,060.003,125.003,125.00+1.96%19,0571.72
Oct 15, 20263,030.003,065.002,995.003,065.003,065.00+0.49%12,8811.17
Oct 14, 20263,005.003,055.003,005.003,050.003,050.00+1.16%19,3701.81
Oct 13, 20263,000.003,050.002,980.003,015.003,015.00-0.50%21,6022.07
Oct 12, 20263,075.003,075.003,005.003,030.003,030.00-0.98%12,8671.23
Oct 09, 20263,060.003,075.003,035.003,060.003,060.00+0.00%00.00
Oct 08, 20263,075.003,075.003,035.003,060.003,060.00+0.00%10,8490.99
Oct 07, 20263,055.003,075.003,045.003,060.003,060.00+0.00%3,8070.34
Oct 06, 20263,060.003,065.003,025.003,060.003,060.00-0.49%11,3691.03
Oct 05, 20263,075.003,095.003,015.003,075.003,075.00+0.00%00.00
Oct 02, 20263,040.003,095.003,015.003,075.003,075.00+0.82%11,2301.00
Oct 01, 20263,065.003,085.003,040.003,050.003,050.00-0.65%2,3290.21
Sep 30, 20263,065.003,080.003,035.003,070.003,070.00+0.49%5,7260.49
Sep 29, 20263,060.003,060.003,030.003,055.003,055.00-0.16%3,3490.28
Sep 28, 20263,065.003,120.003,040.003,060.003,060.00+0.16%5,8970.50
Sep 25, 20263,055.003,080.003,040.003,055.003,055.00+0.00%00.00
Sep 24, 20263,055.003,080.003,040.003,055.003,055.00+0.00%00.00
Sep 23, 20263,045.003,080.003,040.003,055.003,055.00+0.00%6,1150.46
Sep 22, 20263,060.003,075.003,040.003,055.003,055.00-0.49%2,9750.22
Sep 21, 20263,055.003,175.003,045.003,070.003,070.00+0.66%4,3400.29
Sep 18, 20263,070.003,070.003,040.003,050.003,050.00-0.81%5,4260.33
Sep 17, 20263,075.003,075.003,050.003,075.003,075.00+0.16%4,1460.25
Sep 16, 20263,085.003,085.003,055.003,070.003,070.00+0.16%2,9850.17
Sep 15, 20263,070.003,095.003,050.003,065.003,065.00-0.16%3,8010.21
Sep 14, 20263,065.003,080.003,045.003,070.003,070.00+0.16%10,8300.60
Sep 11, 20263,065.003,065.003,040.003,065.003,065.00+0.00%8,8230.49
Sep 10, 20263,050.003,075.003,050.003,065.003,065.00-0.16%6,2170.33
Sep 09, 20263,075.003,075.003,055.003,070.003,070.00-0.16%5,9110.31
Sep 08, 20263,120.003,120.003,060.003,075.003,075.00-1.44%12,1660.61
Sep 07, 20263,100.003,125.003,070.003,120.003,120.00+0.65%6,8040.33
Sep 04, 20263,060.003,105.003,060.003,100.003,100.00+1.47%6,4010.31
Sep 03, 20263,060.003,080.003,045.003,055.003,055.00-0.16%9,6160.45
Sep 02, 20263,075.003,080.003,045.003,060.003,060.00-0.65%12,7460.59
Sep 01, 20263,080.003,110.003,080.003,080.003,080.00-2.07%13,1970.61
Aug 31, 20263,110.003,185.003,080.003,145.003,145.00+0.80%7,4950.35
Aug 28, 20263,120.003,135.003,080.003,120.003,120.00-0.64%11,4250.52
Aug 27, 20263,125.003,145.003,070.003,140.003,140.00+0.32%24,8181.10
Aug 26, 20263,105.003,130.003,070.003,130.003,130.00+0.81%12,2900.53
Aug 25, 20263,120.003,155.003,070.003,105.003,105.00-0.80%12,0860.52
Aug 24, 20263,105.003,135.003,070.003,130.003,130.00+0.81%2,6800.11