Kuk Young G&M Co., Ltd. (KOSDAQ:006050)
South Korea
· Delayed Price · Currency is KRW 1,264.00
+21.00 (1.69%)
Last updated: Dec 5, 2025, 2:31 PM KST
Kuk Young G&M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.37% | 128,717 |
| Dec 4, 2025 | 1,280.00 | 1,280.00 | 1,211.00 | 1,243.00 | 1,243.00 | -0.40% | 154,456 |
| Dec 3, 2025 | 1,267.00 | 1,273.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.79% | 110,006 |
| Dec 2, 2025 | 1,246.00 | 1,268.00 | 1,244.00 | 1,258.00 | 1,258.00 | 0.64% | 55,020 |
| Dec 1, 2025 | 1,240.00 | 1,265.00 | 1,234.00 | 1,250.00 | 1,250.00 | 0.81% | 172,577 |
| Nov 28, 2025 | 1,212.00 | 1,240.00 | 1,212.00 | 1,240.00 | 1,240.00 | 2.31% | 106,701 |
| Nov 27, 2025 | 1,207.00 | 1,217.00 | 1,206.00 | 1,212.00 | 1,212.00 | 0.25% | 31,259 |
| Nov 26, 2025 | 1,205.00 | 1,215.00 | 1,197.00 | 1,209.00 | 1,209.00 | 0.42% | 61,804 |
| Nov 25, 2025 | 1,203.00 | 1,220.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.17% | 78,187 |
| Nov 24, 2025 | 1,186.00 | 1,205.00 | 1,186.00 | 1,202.00 | 1,202.00 | - | 48,007 |
| Nov 21, 2025 | 1,202.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 0.08% | 64,394 |
| Nov 20, 2025 | 1,189.00 | 1,205.00 | 1,188.00 | 1,201.00 | 1,201.00 | 1.09% | 60,100 |
| Nov 19, 2025 | 1,193.00 | 1,200.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.42% | 131,712 |
| Nov 18, 2025 | 1,216.00 | 1,219.00 | 1,193.00 | 1,193.00 | 1,193.00 | -2.05% | 203,051 |
| Nov 17, 2025 | 1,235.00 | 1,235.00 | 1,207.00 | 1,218.00 | 1,218.00 | -1.06% | 225,147 |
| Nov 14, 2025 | 1,237.00 | 1,243.00 | 1,225.00 | 1,231.00 | 1,231.00 | -0.57% | 108,986 |
| Nov 13, 2025 | 1,233.00 | 1,245.00 | 1,231.00 | 1,238.00 | 1,238.00 | 0.41% | 55,320 |
| Nov 12, 2025 | 1,218.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,233.00 | 1.23% | 60,208 |
| Nov 11, 2025 | 1,234.00 | 1,243.00 | 1,210.00 | 1,218.00 | 1,218.00 | -0.98% | 92,071 |
| Nov 10, 2025 | 1,203.00 | 1,235.00 | 1,202.00 | 1,230.00 | 1,230.00 | 2.24% | 67,695 |
| Nov 7, 2025 | 1,226.00 | 1,226.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.88% | 200,222 |
| Nov 6, 2025 | 1,251.00 | 1,259.00 | 1,218.00 | 1,226.00 | 1,226.00 | -2.00% | 217,556 |
| Nov 5, 2025 | 1,268.00 | 1,281.00 | 1,221.00 | 1,251.00 | 1,251.00 | -2.19% | 395,398 |
| Nov 4, 2025 | 1,260.00 | 1,283.00 | 1,254.00 | 1,279.00 | 1,279.00 | 1.51% | 178,991 |
| Nov 3, 2025 | 1,289.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.25% | 302,045 |
| Oct 31, 2025 | 1,290.00 | 1,331.00 | 1,283.00 | 1,289.00 | 1,289.00 | -0.08% | 73,797 |
| Oct 30, 2025 | 1,289.00 | 1,294.00 | 1,284.00 | 1,290.00 | 1,290.00 | -0.46% | 118,537 |
| Oct 29, 2025 | 1,321.00 | 1,321.00 | 1,295.00 | 1,296.00 | 1,296.00 | -1.89% | 137,121 |
| Oct 28, 2025 | 1,318.00 | 1,335.00 | 1,310.00 | 1,321.00 | 1,321.00 | - | 52,216 |
| Oct 27, 2025 | 1,318.00 | 1,332.00 | 1,308.00 | 1,321.00 | 1,321.00 | 0.76% | 109,388 |
| Oct 24, 2025 | 1,328.00 | 1,337.00 | 1,302.00 | 1,311.00 | 1,311.00 | -1.28% | 106,170 |
| Oct 23, 2025 | 1,323.00 | 1,337.00 | 1,316.00 | 1,328.00 | 1,328.00 | 0.38% | 58,157 |
| Oct 22, 2025 | 1,315.00 | 1,324.00 | 1,305.00 | 1,323.00 | 1,323.00 | 0.30% | 60,384 |
| Oct 21, 2025 | 1,332.00 | 1,339.00 | 1,312.00 | 1,319.00 | 1,319.00 | -1.12% | 117,675 |
| Oct 20, 2025 | 1,329.00 | 1,347.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.30% | 53,944 |
| Oct 17, 2025 | 1,355.00 | 1,365.00 | 1,324.00 | 1,330.00 | 1,330.00 | -1.85% | 229,102 |
| Oct 16, 2025 | 1,390.00 | 1,390.00 | 1,354.00 | 1,355.00 | 1,355.00 | -2.52% | 259,236 |
| Oct 15, 2025 | 1,322.00 | 1,397.00 | 1,322.00 | 1,390.00 | 1,390.00 | 4.91% | 494,539 |
| Oct 14, 2025 | 1,320.00 | 1,332.00 | 1,320.00 | 1,325.00 | 1,325.00 | 0.23% | 216,437 |
| Oct 13, 2025 | 1,292.00 | 1,343.00 | 1,291.00 | 1,322.00 | 1,322.00 | 0.99% | 233,641 |
| Oct 10, 2025 | 1,295.00 | 1,316.00 | 1,286.00 | 1,309.00 | 1,309.00 | 1.08% | 143,155 |
| Oct 2, 2025 | 1,280.00 | 1,296.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.94% | 147,281 |
| Oct 1, 2025 | 1,280.00 | 1,290.00 | 1,276.00 | 1,283.00 | 1,283.00 | - | 55,477 |
| Sep 30, 2025 | 1,282.00 | 1,294.00 | 1,278.00 | 1,283.00 | 1,283.00 | -0.93% | 60,067 |
| Sep 29, 2025 | 1,295.00 | 1,295.00 | 1,278.00 | 1,295.00 | 1,295.00 | 0.47% | 62,861 |
| Sep 26, 2025 | 1,297.00 | 1,297.00 | 1,275.00 | 1,289.00 | 1,289.00 | -0.62% | 181,096 |
| Sep 25, 2025 | 1,295.00 | 1,297.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.15% | 56,902 |
| Sep 24, 2025 | 1,289.00 | 1,297.00 | 1,282.00 | 1,295.00 | 1,295.00 | - | 42,259 |
| Sep 23, 2025 | 1,293.00 | 1,302.00 | 1,283.00 | 1,295.00 | 1,295.00 | -0.46% | 126,384 |
| Sep 22, 2025 | 1,315.00 | 1,315.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.06% | 25,830 |
| Sep 19, 2025 | 1,306.00 | 1,317.00 | 1,303.00 | 1,315.00 | 1,315.00 | 0.77% | 78,970 |
| Sep 18, 2025 | 1,293.00 | 1,312.00 | 1,293.00 | 1,305.00 | 1,305.00 | 0.93% | 108,465 |
| Sep 17, 2025 | 1,290.00 | 1,296.00 | 1,282.00 | 1,293.00 | 1,293.00 | 0.15% | 104,728 |
| Sep 16, 2025 | 1,310.00 | 1,310.00 | 1,281.00 | 1,291.00 | 1,291.00 | -1.38% | 113,786 |
| Sep 15, 2025 | 1,311.00 | 1,311.00 | 1,287.00 | 1,309.00 | 1,309.00 | - | 100,091 |
| Sep 12, 2025 | 1,303.00 | 1,310.00 | 1,292.00 | 1,309.00 | 1,309.00 | 0.69% | 148,307 |
| Sep 11, 2025 | 1,300.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.23% | 97,698 |
| Sep 10, 2025 | 1,303.00 | 1,303.00 | 1,285.00 | 1,297.00 | 1,297.00 | -0.15% | 131,341 |
| Sep 9, 2025 | 1,296.00 | 1,312.00 | 1,287.00 | 1,299.00 | 1,299.00 | 0.78% | 62,278 |
| Sep 8, 2025 | 1,286.00 | 1,313.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.94% | 166,930 |
| Sep 5, 2025 | 1,279.00 | 1,279.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.47% | 40,875 |
| Sep 4, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.47% | 100,646 |
| Sep 3, 2025 | 1,256.00 | 1,279.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.16% | 48,978 |
| Sep 2, 2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,267.00 | 1,267.00 | 0.32% | 37,261 |
| Sep 1, 2025 | 1,285.00 | 1,289.00 | 1,259.00 | 1,263.00 | 1,263.00 | -1.71% | 175,303 |
| Aug 29, 2025 | 1,285.00 | 1,297.00 | 1,278.00 | 1,285.00 | 1,285.00 | -0.31% | 138,785 |
| Aug 28, 2025 | 1,302.00 | 1,302.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.77% | 84,994 |
| Aug 27, 2025 | 1,309.00 | 1,314.00 | 1,297.00 | 1,299.00 | 1,299.00 | -0.76% | 70,209 |
| Aug 26, 2025 | 1,297.00 | 1,318.00 | 1,287.00 | 1,309.00 | 1,309.00 | 0.93% | 80,138 |
| Aug 25, 2025 | 1,297.00 | 1,304.00 | 1,291.00 | 1,297.00 | 1,297.00 | - | 50,553 |
| Aug 22, 2025 | 1,299.00 | 1,307.00 | 1,287.00 | 1,297.00 | 1,297.00 | -0.15% | 97,670 |
| Aug 21, 2025 | 1,296.00 | 1,306.00 | 1,287.00 | 1,299.00 | 1,299.00 | 0.08% | 84,295 |
| Aug 20, 2025 | 1,303.00 | 1,303.00 | 1,257.00 | 1,298.00 | 1,298.00 | 0.31% | 119,587 |
| Aug 19, 2025 | 1,293.00 | 1,309.00 | 1,284.00 | 1,294.00 | 1,294.00 | 0.08% | 89,579 |
| Aug 18, 2025 | 1,284.00 | 1,299.00 | 1,272.00 | 1,293.00 | 1,293.00 | - | 142,063 |
| Aug 14, 2025 | 1,319.00 | 1,319.00 | 1,291.00 | 1,293.00 | 1,293.00 | -1.67% | 125,957 |
| Aug 13, 2025 | 1,323.00 | 1,324.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.30% | 124,953 |
| Aug 12, 2025 | 1,316.00 | 1,332.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.83% | 408,216 |
| Aug 11, 2025 | 1,335.00 | 1,338.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.08% | 110,666 |
| Aug 8, 2025 | 1,316.00 | 1,330.00 | 1,316.00 | 1,329.00 | 1,329.00 | 0.53% | 115,265 |
| Aug 7, 2025 | 1,315.00 | 1,324.00 | 1,303.00 | 1,322.00 | 1,322.00 | 0.69% | 136,014 |
| Aug 6, 2025 | 1,295.00 | 1,313.00 | 1,292.00 | 1,313.00 | 1,313.00 | 1.39% | 198,623 |
| Aug 5, 2025 | 1,273.00 | 1,297.00 | 1,273.00 | 1,295.00 | 1,295.00 | 0.94% | 184,684 |
| Aug 4, 2025 | 1,261.00 | 1,285.00 | 1,251.00 | 1,283.00 | 1,283.00 | 1.74% | 134,475 |
| Aug 1, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,261.00 | 1,261.00 | -1.48% | 154,008 |
| Jul 31, 2025 | 1,287.00 | 1,296.00 | 1,258.00 | 1,280.00 | 1,280.00 | - | 115,048 |
| Jul 30, 2025 | 1,285.00 | 1,291.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.39% | 133,461 |
| Jul 29, 2025 | 1,278.00 | 1,289.00 | 1,258.00 | 1,285.00 | 1,285.00 | 0.78% | 127,639 |
| Jul 28, 2025 | 1,273.00 | 1,290.00 | 1,269.00 | 1,275.00 | 1,275.00 | -0.86% | 126,186 |
| Jul 25, 2025 | 1,287.00 | 1,295.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.08% | 142,597 |
| Jul 24, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,287.00 | 1,287.00 | -1.00% | 177,188 |
| Jul 23, 2025 | 1,297.00 | 1,314.00 | 1,286.00 | 1,300.00 | 1,300.00 | 0.08% | 181,990 |
| Jul 22, 2025 | 1,329.00 | 1,329.00 | 1,295.00 | 1,299.00 | 1,299.00 | -1.89% | 141,078 |
| Jul 21, 2025 | 1,312.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,324.00 | 0.91% | 181,597 |
| Jul 18, 2025 | 1,311.00 | 1,312.00 | 1,302.00 | 1,312.00 | 1,312.00 | 0.38% | 92,638 |
| Jul 17, 2025 | 1,296.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.23% | 244,011 |
| Jul 16, 2025 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.14% | 143,900 |
| Jul 15, 2025 | 1,305.00 | 1,327.00 | 1,297.00 | 1,319.00 | 1,319.00 | -0.08% | 175,294 |
| Jul 14, 2025 | 1,321.00 | 1,328.00 | 1,291.00 | 1,320.00 | 1,320.00 | -0.08% | 239,049 |
| Jul 11, 2025 | 1,328.00 | 1,338.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.38% | 152,857 |