Skip to main content
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
-5.00 (-0.12%)
At close: Apr 29, 2026

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,020.004,095.003,980.004,040.004,040.00-0.12%39,448
Apr 28, 20264,065.004,095.004,040.004,045.004,045.00-0.49%33,265
Apr 27, 20264,020.004,110.004,000.004,065.004,065.001.12%70,961
Apr 24, 20264,010.004,080.003,960.004,020.004,020.000.12%40,347
Apr 23, 20263,980.004,040.003,900.004,015.004,015.001.01%66,892
Apr 22, 20263,940.003,990.003,890.003,975.003,975.000.63%32,324
Apr 21, 20264,000.004,020.003,950.003,950.003,950.00-1.25%34,817
Apr 20, 20263,870.004,065.003,805.004,000.004,000.003.63%133,198
Apr 17, 20263,890.003,890.003,820.003,860.003,860.00-32,267
Apr 16, 20263,800.003,865.003,800.003,860.003,860.001.71%50,554
Apr 15, 20263,825.003,825.003,795.003,795.003,795.00-0.13%35,848
Apr 14, 20263,765.003,815.003,760.003,800.003,800.001.06%19,499
Apr 13, 20263,775.003,800.003,745.003,760.003,760.00-0.27%18,952
Apr 10, 20263,760.003,820.003,760.003,770.003,770.000.40%30,835
Apr 9, 20263,735.003,795.003,735.003,755.003,755.00-0.27%12,034
Apr 8, 20263,750.003,785.003,715.003,765.003,765.000.80%18,884
Apr 7, 20263,840.003,840.003,715.003,735.003,735.000.81%19,447
Apr 6, 20263,830.003,830.003,705.003,705.003,705.00-0.40%31,821
Apr 3, 20263,695.003,770.003,695.003,720.003,720.001.09%14,631
Apr 2, 20263,750.003,850.003,680.003,680.003,680.00-2.65%26,103
Apr 1, 20263,855.003,855.003,770.003,780.003,780.000.80%17,946
Mar 31, 20263,800.003,800.003,705.003,750.003,750.00-0.66%22,267
Mar 30, 20263,720.003,790.003,660.003,775.003,775.000.40%35,715
Mar 27, 20263,720.003,785.003,720.003,760.003,760.00-0.92%29,532
Mar 26, 20263,780.003,820.003,740.003,795.003,795.00-0.13%40,889
Mar 25, 20263,715.003,860.003,665.003,800.003,800.002.29%100,158
Mar 24, 20263,655.003,740.003,655.003,715.003,715.001.78%45,209
Mar 23, 20263,620.003,670.003,565.003,650.003,650.000.41%29,341
Mar 20, 20263,600.003,640.003,585.003,635.003,635.001.11%20,113
Mar 19, 20263,590.003,605.003,515.003,595.003,595.00-0.69%43,359
Mar 18, 20263,600.003,650.003,600.003,620.003,620.000.28%9,181
Mar 17, 20263,685.003,685.003,585.003,610.003,610.00-0.14%12,878
Mar 16, 20263,580.003,620.003,575.003,615.003,615.00-0.14%11,744
Mar 13, 20263,525.003,630.003,510.003,620.003,620.002.26%16,780
Mar 12, 20263,555.003,595.003,525.003,540.003,540.000.28%30,076
Mar 11, 20263,455.003,530.003,450.003,530.003,530.002.32%21,688
Mar 10, 20263,445.003,505.003,440.003,450.003,450.000.29%13,557
Mar 9, 20263,430.003,655.003,320.003,440.003,440.00-0.43%59,214
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