Skip to main content
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-10.00 (-0.29%)
At close: Dec 4, 2025

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,455.003,495.003,435.003,445.003,445.00-0.29%19,713
Dec 3, 20253,430.003,465.003,405.003,455.003,455.001.17%14,465
Dec 2, 20253,375.003,415.003,375.003,415.003,415.000.89%4,223
Dec 1, 20253,395.003,400.003,380.003,385.003,385.00-0.29%4,709
Nov 28, 20253,390.003,450.003,375.003,395.003,395.000.15%7,886
Nov 27, 20253,435.003,435.003,375.003,390.003,390.00-0.15%8,774
Nov 26, 20253,430.003,430.003,365.003,395.003,395.00-0.44%18,839
Nov 25, 20253,440.003,440.003,365.003,410.003,410.000.15%6,317
Nov 24, 20253,390.003,440.003,385.003,405.003,405.000.44%3,143
Nov 21, 20253,405.003,440.003,365.003,390.003,390.00-0.29%9,026
Nov 20, 20253,365.003,420.003,365.003,400.003,400.001.80%7,195
Nov 19, 20253,385.003,395.003,340.003,340.003,340.00-0.89%31,006
Nov 18, 20253,450.003,450.003,370.003,370.003,370.00-2.32%20,101
Nov 17, 20253,435.003,450.003,370.003,450.003,450.000.29%13,264
Nov 14, 20253,430.003,450.003,390.003,440.003,440.000.29%20,000
Nov 13, 20253,435.003,435.003,400.003,430.003,430.000.29%5,575
Nov 12, 20253,410.003,475.003,380.003,420.003,420.000.29%44,700
Nov 11, 20253,415.003,495.003,380.003,410.003,410.00-0.15%12,431
Nov 10, 20253,360.003,440.003,355.003,415.003,415.001.64%9,798
Nov 7, 20253,400.003,575.003,355.003,360.003,360.00-1.18%12,638
Nov 6, 20253,400.003,600.003,365.003,400.003,400.00-46,096
Nov 5, 20253,440.003,440.003,295.003,400.003,400.00-47,958
Nov 4, 20253,440.003,450.003,400.003,400.003,400.00-1.59%28,993
Nov 3, 20253,500.003,530.003,440.003,455.003,455.00-1.29%39,972
Oct 31, 20253,500.003,525.003,470.003,500.003,500.00-21,303
Oct 30, 20253,580.003,650.003,500.003,500.003,500.000.14%50,217
Oct 29, 20253,540.003,570.003,485.003,495.003,495.00-0.29%15,891
Oct 28, 20253,490.003,510.003,475.003,505.003,505.000.14%11,180
Oct 27, 20253,495.003,565.003,490.003,500.003,500.000.29%12,981
Oct 24, 20253,500.003,575.003,490.003,490.003,490.00-0.29%10,737
Oct 23, 20253,545.003,565.003,490.003,500.003,500.00-1.27%22,343
Oct 22, 20253,570.003,570.003,500.003,545.003,545.00-10,375
Oct 21, 20253,530.003,585.003,500.003,545.003,545.000.42%34,927
Oct 20, 20253,565.003,575.003,490.003,530.003,530.00-31,241
Oct 17, 20253,515.003,560.003,485.003,530.003,530.000.43%29,932
Oct 16, 20253,540.003,770.003,495.003,515.003,515.001.01%175,205
Oct 15, 20253,385.003,495.003,380.003,480.003,480.002.81%27,375
Oct 14, 20253,420.003,425.003,350.003,385.003,385.00-0.88%25,210
Oct 13, 20253,390.003,465.003,340.003,415.003,415.00-0.44%11,568
Oct 10, 20253,435.003,445.003,395.003,430.003,430.00-0.15%12,347
Oct 2, 20253,400.003,435.003,380.003,435.003,435.001.63%11,063
Oct 1, 20253,400.003,400.003,355.003,380.003,380.00-0.59%14,231
Sep 30, 20253,405.003,425.003,365.003,400.003,400.00-7,818
Sep 29, 20253,360.003,425.003,360.003,400.003,400.001.19%11,351
Sep 26, 20253,415.003,425.003,355.003,360.003,360.00-1.61%28,343
Sep 25, 20253,380.003,415.003,335.003,415.003,415.001.04%16,557
Sep 24, 20253,410.003,420.003,355.003,380.003,380.00-0.88%38,397
Sep 23, 20253,440.003,475.003,375.003,410.003,410.00-0.87%66,667
Sep 22, 20253,450.003,485.003,435.003,440.003,440.00-0.29%21,223
Sep 19, 20253,480.003,485.003,435.003,450.003,450.00-1.29%62,698
Sep 18, 20253,430.003,930.003,415.003,495.003,495.002.64%1,612,484
Sep 17, 20253,425.003,425.003,395.003,405.003,405.00-0.58%20,149
Sep 16, 20253,465.003,480.003,425.003,425.003,425.00-1.15%21,358
Sep 15, 20253,450.003,505.003,435.003,465.003,465.00-0.29%10,625
Sep 12, 20253,455.003,495.003,455.003,475.003,475.000.58%16,709
Sep 11, 20253,505.003,545.003,440.003,455.003,455.00-1.43%41,409
Sep 10, 20253,470.003,530.003,460.003,505.003,505.000.43%15,597
Sep 9, 20253,540.003,540.003,480.003,490.003,490.00-1.55%13,930
Sep 8, 20253,505.003,545.003,465.003,545.003,545.001.14%11,174
Sep 5, 20253,520.003,530.003,455.003,505.003,505.000.43%7,630
Sep 4, 20253,510.003,555.003,475.003,490.003,490.00-0.57%15,290
Sep 3, 20253,505.003,525.003,470.003,510.003,510.000.14%7,649
Sep 2, 20253,465.003,530.003,450.003,505.003,505.000.57%14,570
Sep 1, 20253,555.003,555.003,480.003,485.003,485.00-1.97%26,727
Aug 29, 20253,600.003,665.003,525.003,555.003,555.00-1.25%43,723
Aug 28, 20253,690.003,690.003,590.003,600.003,600.00-2.44%26,305
Aug 27, 20253,630.003,690.003,590.003,690.003,690.001.65%21,618
Aug 26, 20253,580.003,630.003,580.003,630.003,630.00-9,213
Aug 25, 20253,640.003,670.003,605.003,630.003,630.00-0.27%12,916
Aug 22, 20253,690.003,755.003,625.003,640.003,640.00-1.36%30,684
Aug 21, 20253,680.003,765.003,660.003,690.003,690.000.27%28,926
Aug 20, 20253,610.003,680.003,555.003,680.003,680.001.94%23,584
Aug 19, 20253,615.003,635.003,565.003,610.003,610.00-0.28%21,127
Aug 18, 20253,650.003,650.003,600.003,620.003,620.00-0.82%10,486
Aug 14, 20253,660.003,725.003,650.003,650.003,650.00-0.27%18,320
Aug 13, 20253,665.003,700.003,655.003,660.003,660.00-0.14%12,227
Aug 12, 20253,685.003,695.003,655.003,665.003,665.00-0.54%14,704
Aug 11, 20253,720.003,720.003,675.003,685.003,685.00-0.94%18,896
Aug 8, 20253,685.003,770.003,685.003,720.003,720.000.95%35,228
Aug 7, 20253,635.003,750.003,630.003,685.003,685.001.38%48,206
Aug 6, 20253,660.003,665.003,610.003,635.003,635.00-0.68%16,428
Aug 5, 20253,720.003,720.003,625.003,660.003,660.001.24%14,694
Aug 4, 20253,565.003,645.003,550.003,615.003,615.001.40%19,017
Aug 1, 20253,660.003,660.003,565.003,565.003,565.00-2.73%69,707
Jul 31, 20253,790.003,790.003,650.003,665.003,665.000.41%66,888
Jul 30, 20253,630.003,760.003,615.003,650.003,650.000.55%75,306
Jul 29, 20253,625.003,685.003,615.003,630.003,630.00-0.68%19,752
Jul 28, 20253,660.003,725.003,605.003,655.003,655.00-0.14%38,670
Jul 25, 20253,615.003,750.003,585.003,660.003,660.001.24%99,043
Jul 24, 20253,620.003,780.003,580.003,615.003,615.00-0.14%137,829
Jul 23, 20253,565.004,140.003,540.003,620.003,620.001.54%1,064,936
Jul 22, 20253,650.003,720.003,565.003,565.003,565.00-1.25%24,257
Jul 21, 20253,640.003,675.003,600.003,610.003,610.00-0.69%24,164
Jul 18, 20253,680.003,735.003,600.003,635.003,635.00-1.62%22,007
Jul 17, 20253,640.003,745.003,575.003,695.003,695.001.51%14,808
Jul 16, 20253,650.003,670.003,575.003,640.003,640.00-0.27%29,484
Jul 15, 20253,630.003,680.003,565.003,650.003,650.000.55%22,399
Jul 14, 20253,675.003,695.003,615.003,630.003,630.00-0.41%25,474
Jul 11, 20253,625.003,665.003,605.003,645.003,645.000.97%28,501
Jul 10, 20253,510.003,620.003,500.003,610.003,610.002.85%37,046