Skip to main content
Korea Parts & Fasteners Co.,Ltd (KOSDAQ:024880)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,310.00
-10.00 (-0.19%)
At close: Dec 5, 2025

KOSDAQ:024880 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20255,460.005,490.005,300.005,320.005,320.00-1.85%130,120
Dec 3, 20255,320.005,450.005,270.005,420.005,420.003.04%102,204
Dec 2, 20255,300.005,380.005,240.005,260.005,260.00-1.31%55,400
Dec 1, 20255,490.005,490.005,200.005,330.005,330.00-1.30%215,838
Nov 28, 20255,330.005,420.005,290.005,400.005,400.001.89%139,816
Nov 27, 20255,330.005,330.005,160.005,300.005,300.000.19%32,270
Nov 26, 20255,230.005,290.005,180.005,290.005,290.001.15%53,968
Nov 25, 20255,350.005,380.005,190.005,230.005,230.00-2.24%88,836
Nov 24, 20255,350.005,380.005,280.005,350.005,350.00-26,282
Nov 21, 20255,250.005,350.005,160.005,350.005,350.000.38%47,103
Nov 20, 20255,290.005,340.005,250.005,330.005,330.000.76%45,817
Nov 19, 20255,290.005,320.005,130.005,290.005,290.000.76%37,213
Nov 18, 20255,290.005,340.005,220.005,250.005,250.00-0.76%44,031
Nov 17, 20255,370.005,390.005,250.005,290.005,290.00-0.75%28,367
Nov 14, 20255,160.005,380.005,150.005,330.005,330.000.95%81,695
Nov 13, 20255,210.005,300.005,160.005,280.005,280.001.34%33,807
Nov 12, 20255,100.005,220.005,050.005,210.005,210.002.16%39,936
Nov 11, 20255,170.005,240.005,070.005,100.005,100.00-0.78%51,137
Nov 10, 20255,020.005,170.004,995.005,140.005,140.002.39%42,860
Nov 7, 20255,100.005,100.004,915.005,020.005,020.00-1.57%66,945
Nov 6, 20255,120.005,120.004,970.005,100.005,100.000.39%56,284
Nov 5, 20255,150.005,220.004,885.005,080.005,080.00-2.68%129,609
Nov 4, 20255,340.005,400.005,160.005,220.005,220.00-2.25%115,569
Nov 3, 20255,380.005,490.005,310.005,340.005,340.00-0.56%150,380
Oct 31, 20255,370.005,420.005,310.005,370.005,370.000.19%63,433
Oct 30, 20255,490.005,610.005,320.005,360.005,360.00-2.19%105,594
Oct 29, 20255,500.005,500.005,410.005,480.005,480.00-0.36%95,969
Oct 28, 20255,520.005,520.005,370.005,500.005,500.00-0.36%52,441
Oct 27, 20255,570.005,590.005,470.005,520.005,520.00-0.36%82,812
Oct 24, 20255,510.005,570.005,440.005,540.005,540.001.09%82,239
Oct 23, 20255,420.005,590.005,390.005,480.005,480.000.18%85,121
Oct 22, 20255,420.005,480.005,270.005,470.005,470.000.74%77,504
Oct 21, 20255,410.005,470.005,370.005,430.005,430.000.37%73,810
Oct 20, 20255,330.005,420.005,220.005,410.005,410.001.69%139,695
Oct 17, 20255,540.005,560.005,310.005,320.005,320.00-3.62%120,460
Oct 16, 20255,400.005,740.005,400.005,520.005,520.003.18%484,475
Oct 15, 20255,180.005,360.005,180.005,350.005,350.003.68%127,938
Oct 14, 20255,420.005,420.005,120.005,160.005,160.00-3.19%183,145
Oct 13, 20255,420.005,530.005,310.005,330.005,330.00-3.44%161,810
Oct 10, 20255,450.005,590.005,380.005,520.005,520.002.60%181,370
Oct 2, 20255,400.005,470.005,310.005,380.005,380.00-0.37%77,243
Oct 1, 20255,370.005,520.005,290.005,400.005,400.002.08%117,102
Sep 30, 20255,320.005,420.005,260.005,290.005,290.00-0.19%102,466
Sep 29, 20255,270.005,390.005,190.005,300.005,300.000.76%58,994
Sep 26, 20255,360.005,390.005,160.005,260.005,260.00-2.59%167,284
Sep 25, 20255,500.005,500.005,360.005,400.005,400.00-0.92%101,389
Sep 24, 20255,530.005,530.005,400.005,450.005,450.00-1.45%124,764
Sep 23, 20255,540.005,610.005,430.005,530.005,530.00-0.18%105,494
Sep 22, 20255,570.005,680.005,520.005,540.005,540.00-1.25%98,939
Sep 19, 20255,720.005,720.005,590.005,610.005,610.00-1.92%99,682
Sep 18, 20255,550.005,730.005,540.005,720.005,720.002.88%206,522
Sep 17, 20255,700.005,730.005,550.005,560.005,560.00-3.14%195,869
Sep 16, 20255,840.005,840.005,710.005,740.005,740.00-0.69%386,050
Sep 15, 20255,590.005,800.005,500.005,780.005,780.003.21%490,521
Sep 12, 20255,670.005,690.005,500.005,600.005,600.00-1.23%238,588
Sep 11, 20255,740.005,750.005,560.005,670.005,670.00-0.35%227,268
Sep 10, 20255,570.005,820.005,430.005,690.005,690.003.64%313,472
Sep 9, 20255,650.005,860.005,430.005,490.005,490.00-1.26%804,752
Sep 8, 20255,740.005,840.005,490.005,560.005,560.00-2.63%610,670
Sep 5, 20255,740.005,980.005,640.005,710.005,710.003.82%1,442,315
Sep 4, 20255,120.005,500.005,020.005,500.005,500.007.42%510,365
Sep 3, 20255,140.005,150.005,040.005,120.005,120.000.20%70,812
Sep 2, 20254,980.005,150.004,970.005,110.005,110.002.61%136,341
Sep 1, 20255,070.005,070.004,945.004,980.004,980.00-0.99%86,768
Aug 29, 20254,755.005,060.004,730.005,030.005,030.005.56%235,436
Aug 28, 20254,795.004,795.004,715.004,765.004,765.000.53%26,570
Aug 27, 20254,740.004,770.004,690.004,740.004,740.00-0.21%28,859
Aug 26, 20254,685.004,795.004,685.004,750.004,750.000.42%21,272
Aug 25, 20254,685.004,755.004,645.004,730.004,730.000.96%31,571
Aug 22, 20254,700.004,700.004,500.004,685.004,685.001.30%82,835
Aug 21, 20254,655.004,715.004,600.004,625.004,625.00-0.64%48,835
Aug 20, 20254,780.004,785.004,605.004,655.004,655.00-2.72%45,028
Aug 19, 20254,825.004,860.004,730.004,785.004,785.00-1.75%46,540
Aug 18, 20254,830.004,895.004,685.004,870.004,870.001.46%98,048
Aug 14, 20254,980.004,980.004,790.004,800.004,800.00-3.71%115,500
Aug 13, 20254,970.005,010.004,885.004,985.004,985.00-0.50%63,832
Aug 12, 20255,050.005,060.004,905.005,010.005,010.00-0.40%91,817
Aug 11, 20255,050.005,050.004,945.005,030.005,030.00-129,025
Aug 8, 20254,920.005,070.004,865.005,030.005,030.002.65%129,557
Aug 7, 20254,890.004,925.004,820.004,900.004,900.000.20%37,430
Aug 6, 20254,870.004,930.004,835.004,890.004,890.000.62%15,783
Aug 5, 20254,765.004,900.004,760.004,860.004,860.001.78%53,414
Aug 4, 20254,735.004,775.004,670.004,775.004,775.000.84%42,192
Aug 1, 20254,880.004,880.004,675.004,735.004,735.00-2.77%140,914
Jul 31, 20254,870.004,905.004,810.004,870.004,870.000.93%63,893
Jul 30, 20254,820.004,850.004,790.004,825.004,825.000.10%25,266
Jul 29, 20254,855.004,855.004,735.004,820.004,820.000.42%37,363
Jul 28, 20254,885.004,980.004,800.004,800.004,800.00-1.54%128,923
Jul 25, 20254,940.005,030.004,810.004,875.004,875.00-0.51%91,298
Jul 24, 20254,840.004,940.004,780.004,900.004,900.001.98%122,069
Jul 23, 20254,875.004,900.004,755.004,805.004,805.00-0.93%91,985
Jul 22, 20255,050.005,060.004,815.004,850.004,850.00-4.90%159,712
Jul 21, 20255,100.005,130.005,000.005,100.005,100.00-0.97%75,480
Jul 18, 20255,180.005,180.005,020.005,150.005,150.00-81,144
Jul 17, 20255,200.005,200.005,040.005,150.005,150.00-1.34%140,602
Jul 16, 20255,020.005,400.005,020.005,220.005,220.004.82%521,700
Jul 15, 20254,990.004,990.004,930.004,980.004,980.000.20%33,270
Jul 14, 20254,970.004,990.004,930.004,970.004,970.00-28,773
Jul 11, 20255,000.005,050.004,930.004,970.004,970.00-0.40%67,286
Jul 10, 20254,880.005,050.004,840.004,990.004,990.002.99%200,256