Kyungin Electronics Co., Ltd (KRX:009140)
South Korea
· Delayed Price · Currency is KRW 20,400
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:02 AM KST
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.25% | 2,862 |
| Dec 4, 2025 | 20,850.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,400.00 | -2.39% | 4,939 |
| Dec 3, 2025 | 20,500.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.95% | 8,254 |
| Dec 2, 2025 | 20,500.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.24% | 5,519 |
| Dec 1, 2025 | 20,500.00 | 20,550.00 | 20,350.00 | 20,450.00 | 20,450.00 | 0.25% | 2,004 |
| Nov 28, 2025 | 20,800.00 | 21,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.92% | 6,998 |
| Nov 27, 2025 | 20,400.00 | 21,200.00 | 20,200.00 | 20,800.00 | 20,800.00 | 1.96% | 6,856 |
| Nov 26, 2025 | 20,450.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 832 |
| Nov 25, 2025 | 20,450.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 1,740 |
| Nov 24, 2025 | 20,300.00 | 20,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.98% | 1,690 |
| Nov 21, 2025 | 20,300.00 | 20,550.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.24% | 2,546 |
| Nov 20, 2025 | 20,400.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,550.00 | 0.74% | 1,098 |
| Nov 19, 2025 | 20,250.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.49% | 2,117 |
| Nov 18, 2025 | 20,250.00 | 20,350.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.74% | 3,338 |
| Nov 17, 2025 | 20,300.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | -0.98% | 4,221 |
| Nov 14, 2025 | 20,250.00 | 20,400.00 | 20,000.00 | 20,350.00 | 20,350.00 | 0.99% | 2,254 |
| Nov 13, 2025 | 20,200.00 | 20,250.00 | 19,950.00 | 20,150.00 | 20,150.00 | -0.25% | 1,035 |
| Nov 12, 2025 | 20,300.00 | 20,300.00 | 19,960.00 | 20,200.00 | 20,200.00 | 1.00% | 642 |
| Nov 11, 2025 | 20,200.00 | 20,300.00 | 19,810.00 | 20,000.00 | 20,000.00 | - | 1,708 |
| Nov 10, 2025 | 19,690.00 | 20,300.00 | 19,550.00 | 20,000.00 | 20,000.00 | 0.96% | 1,905 |
| Nov 7, 2025 | 19,940.00 | 19,940.00 | 19,310.00 | 19,810.00 | 19,810.00 | -0.65% | 4,369 |
| Nov 6, 2025 | 20,100.00 | 20,100.00 | 19,800.00 | 19,940.00 | 19,940.00 | -0.55% | 1,043 |
| Nov 5, 2025 | 20,400.00 | 20,400.00 | 19,930.00 | 20,050.00 | 20,050.00 | -1.72% | 8,590 |
| Nov 4, 2025 | 20,350.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.25% | 1,320 |
| Nov 3, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,350.00 | 20,350.00 | -0.97% | 4,813 |
| Oct 31, 2025 | 20,550.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | 0.49% | 2,118 |
| Oct 30, 2025 | 20,700.00 | 20,700.00 | 20,300.00 | 20,450.00 | 20,450.00 | -1.21% | 3,189 |
| Oct 29, 2025 | 20,600.00 | 20,700.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.49% | 1,254 |
| Oct 28, 2025 | 20,350.00 | 20,650.00 | 20,300.00 | 20,600.00 | 20,600.00 | 1.73% | 3,192 |
| Oct 27, 2025 | 20,450.00 | 20,500.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.49% | 4,288 |
| Oct 24, 2025 | 20,300.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.49% | 5,056 |
| Oct 23, 2025 | 20,500.00 | 20,500.00 | 20,050.00 | 20,250.00 | 20,250.00 | -1.22% | 3,005 |
| Oct 22, 2025 | 20,550.00 | 20,550.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 668 |
| Oct 21, 2025 | 20,550.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.24% | 1,977 |
| Oct 20, 2025 | 20,750.00 | 20,750.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.49% | 1,853 |
| Oct 17, 2025 | 20,450.00 | 20,650.00 | 20,450.00 | 20,550.00 | 20,550.00 | -0.72% | 1,710 |
| Oct 16, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | -0.96% | 3,326 |
| Oct 15, 2025 | 20,600.00 | 20,950.00 | 20,550.00 | 20,900.00 | 20,900.00 | 0.72% | 1,128 |
| Oct 14, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.73% | 1,972 |
| Oct 13, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | -1.20% | 2,634 |
| Oct 10, 2025 | 21,500.00 | 21,500.00 | 20,850.00 | 20,850.00 | 20,850.00 | -3.02% | 4,451 |
| Oct 2, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,500.00 | 21,500.00 | -0.46% | 4,821 |
| Oct 1, 2025 | 20,550.00 | 21,650.00 | 20,400.00 | 21,600.00 | 21,600.00 | 5.88% | 20,141 |
| Sep 30, 2025 | 20,750.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | -0.49% | 5,201 |
| Sep 29, 2025 | 20,550.00 | 20,900.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.24% | 3,921 |
| Sep 26, 2025 | 20,500.00 | 20,700.00 | 20,450.00 | 20,550.00 | 20,550.00 | 0.24% | 5,372 |
| Sep 25, 2025 | 20,450.00 | 20,950.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.24% | 4,182 |
| Sep 24, 2025 | 20,550.00 | 20,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.97% | 1,826 |
| Sep 23, 2025 | 20,600.00 | 20,900.00 | 20,550.00 | 20,650.00 | 20,650.00 | 0.49% | 2,571 |
| Sep 22, 2025 | 20,550.00 | 20,600.00 | 20,300.00 | 20,550.00 | 20,550.00 | - | 1,260 |
| Sep 19, 2025 | 21,000.00 | 21,000.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.96% | 815 |
| Sep 18, 2025 | 20,750.00 | 20,750.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.48% | 346 |
| Sep 17, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | - | 1,501 |
| Sep 16, 2025 | 20,600.00 | 20,850.00 | 20,600.00 | 20,650.00 | 20,650.00 | -0.48% | 1,047 |
| Sep 15, 2025 | 20,550.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 1,709 |
| Sep 12, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.22% | 693 |
| Sep 11, 2025 | 20,850.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 1,802 |
| Sep 10, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 1,241 |
| Sep 9, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.16% | 2,129 |
| Sep 8, 2025 | 20,650.00 | 21,200.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.97% | 2,176 |
| Sep 5, 2025 | 20,450.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.73% | 2,916 |
| Sep 4, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,450.00 | 20,450.00 | 0.25% | 1,269 |
| Sep 3, 2025 | 20,800.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 3,621 |
| Sep 2, 2025 | 20,650.00 | 20,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.49% | 2,653 |
| Sep 1, 2025 | 20,750.00 | 21,000.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.96% | 189,588 |
| Aug 29, 2025 | 20,700.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.24% | 2,453 |
| Aug 28, 2025 | 20,350.00 | 20,800.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1.72% | 3,278 |
| Aug 27, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 0.49% | 2,491 |
| Aug 26, 2025 | 20,300.00 | 20,350.00 | 20,150.00 | 20,250.00 | 20,250.00 | - | 1,392 |
| Aug 25, 2025 | 20,500.00 | 20,700.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.22% | 5,863 |
| Aug 22, 2025 | 20,350.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | - | 859 |
| Aug 21, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 0.49% | 1,832 |
| Aug 20, 2025 | 20,200.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 3,016 |
| Aug 19, 2025 | 20,550.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.24% | 4,062 |
| Aug 18, 2025 | 20,700.00 | 20,800.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.49% | 3,084 |
| Aug 14, 2025 | 20,600.00 | 20,600.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 1,301 |
| Aug 13, 2025 | 20,650.00 | 20,650.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 1,620 |
| Aug 12, 2025 | 20,400.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.24% | 1,494 |
| Aug 11, 2025 | 20,750.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 1,800 |
| Aug 8, 2025 | 20,400.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.99% | 2,866 |
| Aug 7, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.25% | 2,452 |
| Aug 6, 2025 | 20,500.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -2.17% | 5,903 |
| Aug 5, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.96% | 1,728 |
| Aug 4, 2025 | 20,400.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 2.45% | 1,057 |
| Aug 1, 2025 | 21,150.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 1,814 |
| Jul 31, 2025 | 20,800.00 | 21,100.00 | 20,450.00 | 20,800.00 | 20,800.00 | - | 3,898 |
| Jul 30, 2025 | 21,150.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.24% | 2,858 |
| Jul 29, 2025 | 21,200.00 | 21,400.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.71% | 1,352 |
| Jul 28, 2025 | 20,550.00 | 21,150.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.96% | 4,653 |
| Jul 25, 2025 | 21,200.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.19% | 2,490 |
| Jul 24, 2025 | 21,150.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | -0.71% | 1,081 |
| Jul 23, 2025 | 21,650.00 | 21,650.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.40% | 2,378 |
| Jul 22, 2025 | 21,050.00 | 21,900.00 | 20,800.00 | 21,500.00 | 21,500.00 | 1.65% | 10,464 |
| Jul 21, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 972 |
| Jul 18, 2025 | 21,600.00 | 21,800.00 | 20,950.00 | 21,350.00 | 21,350.00 | -1.16% | 9,859 |
| Jul 17, 2025 | 21,000.00 | 21,700.00 | 20,700.00 | 21,600.00 | 21,600.00 | 2.86% | 8,791 |
| Jul 16, 2025 | 21,150.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | -0.71% | 4,327 |
| Jul 15, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,150.00 | 21,150.00 | -2.31% | 2,764 |
| Jul 14, 2025 | 21,300.00 | 21,900.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.17% | 19,461 |
| Jul 11, 2025 | 20,300.00 | 21,450.00 | 20,100.00 | 21,400.00 | 21,400.00 | 6.20% | 23,331 |