UK markets close in 7 hours 32 minutes

KB Autosys Co., Ltd. (024120.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,785.00+20.00 (+0.42%)
At close: 03:30PM KST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,910.004,910.004,665.004,785.004,785.00134,707
25 Apr 20244,505.004,995.004,500.004,765.004,765.001,719,874
24 Apr 20244,425.004,520.004,405.004,505.004,505.0033,732
23 Apr 20244,415.004,495.004,395.004,425.004,425.0024,809
22 Apr 20244,420.004,495.004,390.004,440.004,440.0034,087
19 Apr 20244,535.004,575.004,280.004,440.004,440.0096,556
18 Apr 20244,510.004,670.004,510.004,585.004,585.0027,687
17 Apr 20244,640.004,680.004,535.004,570.004,570.0056,358
16 Apr 20244,690.004,760.004,535.004,685.004,685.0056,443
15 Apr 20244,705.004,760.004,520.004,760.004,760.0094,408
12 Apr 20244,750.004,830.004,710.004,755.004,755.0053,141
11 Apr 20244,710.004,775.004,630.004,755.004,755.0045,413
09 Apr 20244,625.004,770.004,625.004,710.004,710.00106,647
08 Apr 20244,685.004,685.004,570.004,625.004,625.0054,333
05 Apr 20244,545.004,700.004,505.004,660.004,660.0091,365
04 Apr 20244,490.004,550.004,470.004,545.004,545.0037,995
03 Apr 20244,490.004,545.004,440.004,515.004,515.0038,726
02 Apr 20244,500.004,550.004,470.004,515.004,515.0041,751
01 Apr 20244,400.004,535.004,400.004,500.004,500.0050,832
29 Mar 20244,370.004,445.004,370.004,400.004,400.0046,964
28 Mar 20244,395.004,460.004,370.004,410.004,410.0041,016
27 Mar 20244,600.004,630.004,405.004,440.004,440.00116,760
26 Mar 20244,420.004,470.004,410.004,465.004,465.0051,880
25 Mar 20244,370.004,470.004,340.004,450.004,450.0050,431
22 Mar 20244,380.004,405.004,350.004,390.004,390.0031,265
21 Mar 20244,380.004,400.004,320.004,375.004,375.0033,938
20 Mar 20244,345.004,440.004,335.004,380.004,380.0023,088
19 Mar 20244,370.004,400.004,320.004,355.004,355.0031,642
18 Mar 20244,400.004,425.004,340.004,390.004,390.0033,696
15 Mar 20244,440.004,460.004,390.004,430.004,430.0037,371
14 Mar 20244,400.004,460.004,390.004,460.004,460.0082,962
13 Mar 20244,330.004,405.004,295.004,375.004,375.00159,217
12 Mar 20244,300.004,325.004,245.004,275.004,275.0078,825
11 Mar 20244,300.004,330.004,270.004,300.004,300.0095,867
08 Mar 20244,240.005,040.004,240.004,305.004,305.004,449,103
07 Mar 20244,290.004,495.004,255.004,270.004,270.0059,585
06 Mar 20244,310.004,340.004,225.004,340.004,340.0042,469
05 Mar 20244,290.004,355.004,205.004,310.004,310.0029,250
04 Mar 20244,315.004,400.004,100.004,320.004,320.0064,698
29 Feb 20244,360.004,380.004,300.004,335.004,335.0034,214
28 Feb 20244,330.004,395.004,320.004,380.004,380.0013,497
27 Feb 20244,385.004,430.004,295.004,400.004,400.0032,536
26 Feb 20244,425.004,465.004,370.004,390.004,390.0032,211
23 Feb 20244,500.004,535.004,430.004,470.004,470.0035,881
22 Feb 20244,550.004,630.004,475.004,515.004,515.0060,871
21 Feb 20244,530.004,580.004,455.004,550.004,550.0075,531
20 Feb 20244,530.004,580.004,495.004,550.004,550.0024,661
19 Feb 20244,700.004,740.004,555.004,565.004,565.00115,088
16 Feb 20244,480.004,605.004,425.004,605.004,605.0073,697
15 Feb 20244,450.004,540.004,400.004,515.004,515.0018,628
14 Feb 20244,415.004,465.004,380.004,450.004,450.0037,827
13 Feb 20244,515.004,515.004,395.004,470.004,470.0022,464
08 Feb 20244,465.004,475.004,380.004,475.004,475.0018,953
07 Feb 20244,375.004,585.004,375.004,445.004,445.0020,600
06 Feb 20244,475.004,475.004,350.004,420.004,420.0020,041
05 Feb 20244,485.004,565.004,435.004,485.004,485.0050,107
02 Feb 20244,275.004,450.004,235.004,435.004,435.0038,718
01 Feb 20244,245.004,350.004,230.004,290.004,290.0012,207
31 Jan 20244,270.004,310.004,230.004,275.004,275.0012,376
30 Jan 20244,250.004,390.004,215.004,310.004,310.0013,762
29 Jan 20244,375.004,375.004,245.004,270.004,270.0026,951
26 Jan 20244,300.004,435.004,290.004,385.004,385.0029,497
25 Jan 20244,390.004,390.004,270.004,340.004,340.0014,056
24 Jan 20244,320.004,400.004,250.004,350.004,350.0014,424
23 Jan 20244,290.004,375.004,250.004,345.004,345.0031,949
22 Jan 20244,495.004,540.004,245.004,290.004,290.0020,604
19 Jan 20244,265.004,430.004,225.004,305.004,305.0018,597
18 Jan 20244,290.004,400.004,235.004,255.004,255.0035,227
17 Jan 20244,475.004,510.004,290.004,290.004,290.0041,726
16 Jan 20244,560.004,765.004,465.004,540.004,540.0031,125
15 Jan 20244,540.004,730.004,465.004,570.004,570.0030,421
12 Jan 20244,750.004,750.004,555.004,580.004,580.0035,535
11 Jan 20244,760.004,845.004,725.004,750.004,750.0017,004
10 Jan 20244,845.004,845.004,700.004,760.004,760.0022,240
09 Jan 20244,860.004,930.004,755.004,845.004,845.0028,911
08 Jan 20244,725.004,880.004,720.004,860.004,860.0039,065
05 Jan 20244,785.004,870.004,690.004,725.004,725.0024,456
04 Jan 20244,840.004,840.004,735.004,785.004,785.0024,902
03 Jan 20244,860.004,870.004,780.004,870.004,870.0029,218
02 Jan 20244,870.004,980.004,820.004,905.004,905.0015,368
28 Dec 20234,850.004,935.004,800.004,900.004,900.0028,511
27 Dec 20234,810.004,890.004,750.004,800.004,800.0052,041
27 Dec 2023150 Dividend
26 Dec 20235,090.005,090.004,850.004,905.004,755.0044,589
22 Dec 20234,995.005,100.004,950.004,980.004,827.7187,344
21 Dec 20234,905.005,070.004,840.004,985.004,832.5599,282
20 Dec 20234,760.004,970.004,760.004,910.004,759.85103,860
19 Dec 20234,810.004,855.004,725.004,805.004,658.0645,612
18 Dec 20234,700.004,845.004,670.004,820.004,672.6052,395
15 Dec 20234,650.004,840.004,630.004,700.004,556.2781,624
14 Dec 20234,615.004,720.004,615.004,675.004,532.0342,774
13 Dec 20234,680.004,690.004,585.004,640.004,498.1032,834
12 Dec 20234,670.004,695.004,605.004,680.004,536.8829,145
11 Dec 20234,600.004,690.004,600.004,680.004,536.8861,949
08 Dec 20234,550.004,625.004,550.004,615.004,473.8731,674
07 Dec 20234,540.004,645.004,540.004,570.004,430.2424,868
06 Dec 20234,465.004,590.004,465.004,560.004,420.5528,785
05 Dec 20234,560.004,615.004,460.004,480.004,343.0035,965
04 Dec 20234,575.004,655.004,555.004,585.004,444.7947,515
01 Dec 20234,575.004,650.004,535.004,585.004,444.7927,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...