Skip to main content
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,440.00
-15.00 (-0.43%)
At close: Mar 9, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,435.003,485.003,370.003,455.003,455.000.58%36,827
Mar 5, 20263,365.003,480.003,365.003,435.003,435.003.15%59,070
Mar 4, 20263,530.003,590.003,310.003,330.003,330.00-7.50%122,091
Mar 3, 20263,565.003,630.003,540.003,600.003,600.00-1.91%62,360
Feb 27, 20263,680.003,730.003,625.003,670.003,670.00-1.21%74,362
Feb 26, 20263,895.003,895.003,695.003,715.003,715.00-3.00%121,653
Feb 25, 20263,635.003,970.003,635.003,830.003,830.005.51%313,433
Feb 24, 20263,740.003,740.003,605.003,630.003,630.00-1.76%89,280
Feb 23, 20263,675.003,720.003,665.003,695.003,695.000.68%37,886
Feb 20, 20263,650.003,685.003,635.003,670.003,670.000.55%17,133
Feb 19, 20263,620.003,735.003,620.003,650.003,650.000.41%31,004
Feb 13, 20263,700.003,735.003,635.003,635.003,635.00-1.76%21,437
Feb 12, 20263,715.003,730.003,670.003,700.003,700.00-0.54%19,627
Feb 11, 20263,645.003,720.003,625.003,720.003,720.001.92%35,370
Feb 10, 20263,580.003,650.003,580.003,650.003,650.001.96%32,423
Feb 9, 20263,575.003,670.003,570.003,580.003,580.000.14%23,296
Feb 6, 20263,620.003,685.003,505.003,575.003,575.00-1.24%40,886
Feb 5, 20263,650.003,680.003,605.003,620.003,620.00-0.82%30,872
Feb 4, 20263,595.003,650.003,550.003,650.003,650.001.39%36,955
Feb 3, 20263,565.003,680.003,530.003,600.003,600.001.98%40,287
Feb 2, 20263,605.003,665.003,530.003,530.003,530.00-2.08%49,731
Jan 30, 20263,670.003,670.003,600.003,605.003,605.00-1.77%40,263
Jan 29, 20263,655.003,685.003,595.003,670.003,670.000.41%81,082
Jan 28, 20263,655.003,685.003,635.003,655.003,655.00-33,105
Jan 27, 20263,710.003,710.003,655.003,655.003,655.00-1.75%48,508
Jan 26, 20263,710.003,730.003,675.003,720.003,720.00-58,533
Jan 23, 20263,795.003,795.003,700.003,720.003,720.00-1.98%58,295
Jan 22, 20263,805.003,840.003,700.003,795.003,795.000.13%104,827
Jan 21, 20263,780.003,820.003,700.003,790.003,790.000.13%105,231
Jan 20, 20263,730.003,810.003,610.003,785.003,785.002.02%140,800
Jan 19, 20263,700.003,805.003,685.003,710.003,710.000.13%111,852
Jan 16, 20263,720.003,860.003,690.003,705.003,705.00-1.20%254,745
Jan 15, 20263,745.003,840.003,650.003,750.003,750.000.13%173,931
Jan 14, 20263,795.003,970.003,700.003,745.003,745.00-1.19%522,316
Jan 13, 20263,495.004,440.003,495.003,790.003,790.008.44%3,307,835
Jan 12, 20263,530.003,535.003,480.003,495.003,495.00-1.13%14,554
Jan 9, 20263,575.003,575.003,500.003,535.003,535.00-1.26%28,166
Jan 8, 20263,680.003,680.003,500.003,580.003,580.00-2.85%32,227
Jan 7, 20263,580.003,685.003,530.003,685.003,685.002.93%45,847
Jan 6, 20263,610.003,645.003,560.003,580.003,580.00-1.65%8,667
Jan 5, 20263,650.003,690.003,595.003,640.003,640.00-0.27%30,180
Jan 2, 20263,620.003,650.003,580.003,650.003,650.000.27%26,711
Dec 30, 20253,615.003,650.003,540.003,640.003,640.000.69%28,727
Dec 29, 20253,730.003,750.003,605.003,615.003,615.00-4.87%54,544
Dec 26, 20253,730.003,830.003,705.003,800.003,600.002.01%110,612
Dec 24, 20253,650.003,735.003,605.003,725.003,528.952.05%43,959
Dec 23, 20253,655.003,675.003,600.003,650.003,457.89-0.14%20,120
Dec 22, 20253,585.003,665.003,580.003,655.003,462.632.52%33,391
Dec 19, 20253,530.003,565.003,525.003,565.003,377.371.13%19,002
Dec 18, 20253,485.003,575.003,480.003,525.003,339.47-18,032
Dec 17, 20253,525.003,570.003,520.003,525.003,339.47-0.14%8,391
Dec 16, 20253,590.003,590.003,505.003,530.003,344.21-1.81%20,204
Dec 15, 20253,575.003,600.003,515.003,595.003,405.790.56%22,479
Dec 12, 20253,550.003,605.003,540.003,575.003,386.840.70%47,428
Dec 11, 20253,575.003,580.003,500.003,550.003,363.16-0.14%36,500
Dec 10, 20253,460.003,600.003,440.003,555.003,367.892.75%66,447
Dec 9, 20253,470.003,505.003,430.003,460.003,277.890.29%31,802
Dec 8, 20253,450.003,475.003,420.003,450.003,268.42-18,407
Dec 5, 20253,455.003,485.003,420.003,450.003,268.420.15%12,654
Dec 4, 20253,455.003,495.003,435.003,445.003,263.68-0.29%19,713
Dec 3, 20253,430.003,465.003,405.003,455.003,273.161.17%14,465
Dec 2, 20253,375.003,415.003,375.003,415.003,235.260.89%4,223
Dec 1, 20253,395.003,400.003,380.003,385.003,206.84-0.29%4,948
Nov 28, 20253,390.003,450.003,375.003,395.003,216.320.15%7,886
Nov 27, 20253,435.003,435.003,375.003,390.003,211.58-0.15%8,774
Nov 26, 20253,430.003,430.003,365.003,395.003,216.32-0.44%18,843
Nov 25, 20253,440.003,440.003,365.003,410.003,230.530.15%6,317
Nov 24, 20253,390.003,440.003,385.003,405.003,225.790.44%3,143
Nov 21, 20253,405.003,440.003,365.003,390.003,211.58-0.29%9,026
Nov 20, 20253,365.003,420.003,365.003,400.003,221.051.80%7,195
Nov 19, 20253,385.003,395.003,340.003,340.003,164.21-0.89%31,006
Nov 18, 20253,450.003,450.003,370.003,370.003,192.63-2.32%20,101
Nov 17, 20253,435.003,450.003,370.003,450.003,268.420.29%13,264
Nov 14, 20253,430.003,450.003,390.003,440.003,258.950.29%20,000
Nov 13, 20253,435.003,435.003,400.003,430.003,249.470.29%5,575
Nov 12, 20253,410.003,475.003,380.003,420.003,240.000.29%44,700
Nov 11, 20253,415.003,495.003,380.003,410.003,230.53-0.15%12,431
Nov 10, 20253,360.003,440.003,355.003,415.003,235.261.64%9,798
Nov 7, 20253,400.003,575.003,355.003,360.003,183.16-1.18%12,638
Nov 6, 20253,400.003,600.003,365.003,400.003,221.05-46,096
Nov 5, 20253,440.003,440.003,295.003,400.003,221.05-47,958
Nov 4, 20253,440.003,450.003,400.003,400.003,221.05-1.59%28,993
Nov 3, 20253,500.003,530.003,440.003,455.003,273.16-1.29%39,972
Oct 31, 20253,500.003,525.003,470.003,500.003,315.79-21,303
Oct 30, 20253,580.003,650.003,500.003,500.003,315.790.14%50,217
Oct 29, 20253,540.003,570.003,485.003,495.003,311.05-0.29%15,891
Oct 28, 20253,490.003,510.003,475.003,505.003,320.530.14%11,180
Oct 27, 20253,495.003,565.003,490.003,500.003,315.790.29%12,981
Oct 24, 20253,500.003,575.003,490.003,490.003,306.32-0.29%10,737
Oct 23, 20253,545.003,565.003,490.003,500.003,315.79-1.27%22,343
Oct 22, 20253,570.003,570.003,500.003,545.003,358.42-10,375
Oct 21, 20253,530.003,585.003,500.003,545.003,358.420.42%34,927
Oct 20, 20253,565.003,575.003,490.003,530.003,344.21-31,241
Oct 17, 20253,515.003,560.003,485.003,530.003,344.210.43%29,932
Oct 16, 20253,540.003,770.003,495.003,515.003,330.001.01%175,205
Oct 15, 20253,385.003,495.003,380.003,480.003,296.842.81%27,375
Oct 14, 20253,420.003,425.003,350.003,385.003,206.84-0.88%25,210
Oct 13, 20253,390.003,465.003,340.003,415.003,235.26-0.44%11,568
Oct 10, 20253,435.003,445.003,395.003,430.003,249.47-0.15%12,347
Oct 2, 20253,400.003,435.003,380.003,435.003,254.211.63%11,063