Kyungin Electronics Co., Ltd (KRX:009140)
South Korea
· Delayed Price · Currency is KRW 23,300
+300 (1.30%)
Last updated: Apr 29, 2026, 2:11 PM KST
Kyungin Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23,000.00 | 23,350.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.30% | 2,732 |
| Apr 28, 2026 | 22,900.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 4,787 |
| Apr 27, 2026 | 23,350.00 | 23,400.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.43% | 2,606 |
| Apr 24, 2026 | 23,150.00 | 23,200.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 1,381 |
| Apr 23, 2026 | 23,750.00 | 23,750.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.11% | 2,827 |
| Apr 22, 2026 | 23,500.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.64% | 3,022 |
| Apr 21, 2026 | 23,650.00 | 24,000.00 | 23,250.00 | 23,550.00 | 23,550.00 | -0.42% | 4,574 |
| Apr 20, 2026 | 23,300.00 | 23,800.00 | 22,600.00 | 23,650.00 | 23,650.00 | 1.28% | 4,630 |
| Apr 17, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1.52% | 2,459 |
| Apr 16, 2026 | 23,250.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 2,443 |
| Apr 15, 2026 | 22,900.00 | 23,050.00 | 22,600.00 | 23,000.00 | 23,000.00 | 2.00% | 4,816 |
| Apr 14, 2026 | 22,900.00 | 22,950.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 3,363 |
| Apr 13, 2026 | 22,750.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 1,920 |
| Apr 10, 2026 | 22,950.00 | 23,000.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.44% | 1,536 |
| Apr 9, 2026 | 22,900.00 | 22,950.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.65% | 1,661 |
| Apr 8, 2026 | 22,700.00 | 22,950.00 | 22,450.00 | 22,950.00 | 22,950.00 | 1.32% | 6,143 |
| Apr 7, 2026 | 22,400.00 | 22,650.00 | 22,050.00 | 22,650.00 | 22,650.00 | 1.12% | 6,866 |
| Apr 6, 2026 | 22,650.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | - | 3,065 |
| Apr 3, 2026 | 22,350.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 2.05% | 6,335 |
| Apr 2, 2026 | 22,650.00 | 22,700.00 | 21,600.00 | 21,950.00 | 21,950.00 | -3.73% | 2,824 |
| Apr 1, 2026 | 22,400.00 | 22,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | 2.01% | 3,648 |
| Mar 31, 2026 | 22,300.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.22% | 885 |
| Mar 30, 2026 | 22,150.00 | 22,600.00 | 22,000.00 | 22,300.00 | 22,300.00 | -1.33% | 3,420 |
| Mar 27, 2026 | 22,150.00 | 22,700.00 | 22,150.00 | 22,600.00 | 22,600.00 | -0.44% | 2,466 |
| Mar 26, 2026 | 22,550.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.67% | 2,248 |
| Mar 25, 2026 | 22,050.00 | 22,800.00 | 22,050.00 | 22,550.00 | 22,550.00 | 1.81% | 3,256 |
| Mar 24, 2026 | 22,250.00 | 22,400.00 | 22,050.00 | 22,150.00 | 22,150.00 | - | 2,561 |
| Mar 23, 2026 | 22,500.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | -3.28% | 4,182 |
| Mar 20, 2026 | 22,450.00 | 23,500.00 | 22,200.00 | 22,900.00 | 22,900.00 | 2.46% | 15,935 |
| Mar 19, 2026 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.45% | 1,922 |
| Mar 18, 2026 | 22,350.00 | 22,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | -0.45% | 4,331 |
| Mar 17, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.59% | 4,244 |
| Mar 16, 2026 | 21,400.00 | 22,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1.38% | 4,347 |
| Mar 13, 2026 | 21,450.00 | 21,900.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1.17% | 2,268 |
| Mar 12, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.23% | 5,179 |
| Mar 11, 2026 | 20,950.00 | 22,050.00 | 20,950.00 | 21,400.00 | 21,400.00 | 3.63% | 4,873 |
| Mar 10, 2026 | 20,650.00 | 21,100.00 | 20,650.00 | 20,650.00 | 20,650.00 | - | 2,936 |
| Mar 9, 2026 | 21,050.00 | 21,050.00 | 20,350.00 | 20,650.00 | 20,650.00 | -1.43% | 1,646 |
| Mar 6, 2026 | 20,900.00 | 21,150.00 | 20,350.00 | 20,950.00 | 20,950.00 | 0.24% | 3,129 |
| Mar 5, 2026 | 20,300.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 3.47% | 3,904 |
| Mar 4, 2026 | 21,300.00 | 21,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | -5.16% | 5,207 |
| Mar 3, 2026 | 21,750.00 | 21,950.00 | 21,300.00 | 21,300.00 | 21,300.00 | -2.29% | 5,153 |
| Feb 27, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,800.00 | 21,800.00 | 0.93% | 2,630 |
| Feb 26, 2026 | 22,200.00 | 22,200.00 | 21,500.00 | 21,600.00 | 21,600.00 | -2.70% | 5,962 |
| Feb 25, 2026 | 22,200.00 | 22,600.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 9,592 |
| Feb 24, 2026 | 21,950.00 | 22,200.00 | 21,350.00 | 22,200.00 | 22,200.00 | 0.91% | 10,357 |
| Feb 23, 2026 | 21,000.00 | 22,400.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6.28% | 30,150 |
| Feb 20, 2026 | 20,600.00 | 20,900.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.49% | 4,931 |
| Feb 19, 2026 | 20,550.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | - | 2,901 |
| Feb 13, 2026 | 20,650.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,600.00 | - | 1,758 |
| Feb 12, 2026 | 20,500.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | 0.49% | 3,540 |
| Feb 11, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.49% | 1,796 |
| Feb 10, 2026 | 20,250.00 | 20,450.00 | 20,150.00 | 20,400.00 | 20,400.00 | 1.24% | 1,998 |
| Feb 9, 2026 | 20,450.00 | 20,600.00 | 19,960.00 | 20,150.00 | 20,150.00 | -1.47% | 6,412 |
| Feb 6, 2026 | 20,650.00 | 20,750.00 | 19,960.00 | 20,450.00 | 20,450.00 | -1.21% | 3,138 |
| Feb 5, 2026 | 20,550.00 | 20,700.00 | 20,150.00 | 20,700.00 | 20,700.00 | 0.73% | 3,262 |
| Feb 4, 2026 | 20,150.00 | 20,600.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.23% | 2,016 |
| Feb 3, 2026 | 20,550.00 | 20,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.50% | 1,076 |
| Feb 2, 2026 | 20,450.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.22% | 4,339 |
| Jan 30, 2026 | 20,700.00 | 20,700.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.49% | 5,178 |
| Jan 29, 2026 | 20,550.00 | 20,700.00 | 20,250.00 | 20,550.00 | 20,550.00 | - | 4,650 |
| Jan 28, 2026 | 20,450.00 | 20,650.00 | 20,150.00 | 20,550.00 | 20,550.00 | 0.74% | 3,315 |
| Jan 27, 2026 | 20,200.00 | 20,400.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.99% | 6,343 |
| Jan 26, 2026 | 20,000.00 | 20,300.00 | 19,830.00 | 20,200.00 | 20,200.00 | 1.92% | 6,015 |
| Jan 23, 2026 | 19,500.00 | 20,300.00 | 19,260.00 | 19,820.00 | 19,820.00 | 1.64% | 2,713 |
| Jan 22, 2026 | 19,460.00 | 19,800.00 | 19,150.00 | 19,500.00 | 19,500.00 | 0.21% | 3,589 |
| Jan 21, 2026 | 19,760.00 | 19,810.00 | 19,340.00 | 19,460.00 | 19,460.00 | -1.47% | 2,429 |
| Jan 20, 2026 | 19,600.00 | 19,870.00 | 18,600.00 | 19,750.00 | 19,750.00 | 0.97% | 2,695 |
| Jan 19, 2026 | 19,780.00 | 19,790.00 | 19,450.00 | 19,560.00 | 19,560.00 | -1.16% | 4,879 |
| Jan 16, 2026 | 19,740.00 | 19,900.00 | 19,490.00 | 19,790.00 | 19,790.00 | 0.25% | 2,711 |
| Jan 15, 2026 | 19,800.00 | 19,970.00 | 19,650.00 | 19,740.00 | 19,740.00 | -1.15% | 1,721 |
| Jan 14, 2026 | 19,570.00 | 20,000.00 | 19,550.00 | 19,970.00 | 19,970.00 | 1.22% | 1,338 |
| Jan 13, 2026 | 20,100.00 | 20,100.00 | 19,540.00 | 19,730.00 | 19,730.00 | -1.60% | 4,973 |
| Jan 12, 2026 | 20,200.00 | 20,200.00 | 19,950.00 | 20,050.00 | 20,050.00 | 0.25% | 2,127 |
| Jan 9, 2026 | 19,930.00 | 20,000.00 | 19,830.00 | 20,000.00 | 20,000.00 | -0.25% | 3,069 |
| Jan 8, 2026 | 20,200.00 | 20,200.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.74% | 3,095 |
| Jan 7, 2026 | 20,250.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 1,530 |
| Jan 6, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.25% | 2,155 |
| Jan 5, 2026 | 20,450.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.73% | 1,922 |
| Jan 2, 2026 | 20,500.00 | 20,800.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.24% | 3,276 |
| Dec 30, 2025 | 20,450.00 | 20,700.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.24% | 2,613 |
| Dec 29, 2025 | 21,050.00 | 21,050.00 | 20,400.00 | 20,450.00 | 20,450.00 | -2.85% | 6,168 |
| Dec 26, 2025 | 21,300.00 | 21,300.00 | 20,900.00 | 21,050.00 | 20,700.00 | -1.17% | 9,106 |
| Dec 24, 2025 | 21,000.00 | 22,200.00 | 20,950.00 | 21,300.00 | 20,945.84 | 2.40% | 20,551 |
| Dec 23, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,454.16 | -1.42% | 3,830 |
| Dec 22, 2025 | 20,950.00 | 21,100.00 | 20,800.00 | 21,100.00 | 20,749.17 | 0.72% | 2,625 |
| Dec 19, 2025 | 20,900.00 | 20,950.00 | 20,650.00 | 20,950.00 | 20,601.66 | - | 1,171 |
| Dec 18, 2025 | 21,100.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,601.66 | 0.96% | 2,788 |
| Dec 17, 2025 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,404.99 | 0.48% | 5,531 |
| Dec 16, 2025 | 20,700.00 | 20,700.00 | 20,450.00 | 20,650.00 | 20,306.65 | -0.48% | 1,211 |
| Dec 15, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,404.99 | -0.48% | 2,608 |
| Dec 12, 2025 | 20,800.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,503.33 | - | 4,300 |
| Dec 11, 2025 | 20,800.00 | 20,900.00 | 20,500.00 | 20,850.00 | 20,503.33 | 0.72% | 4,168 |
| Dec 10, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,700.00 | 20,355.82 | 0.24% | 1,027 |
| Dec 9, 2025 | 20,700.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,306.65 | 0.24% | 1,156 |
| Dec 8, 2025 | 20,500.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,257.48 | 0.73% | 1,648 |
| Dec 5, 2025 | 20,400.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,109.98 | 0.25% | 2,862 |
| Dec 4, 2025 | 20,850.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,060.81 | -2.39% | 4,939 |
| Dec 3, 2025 | 20,500.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,552.49 | 1.95% | 8,255 |
| Dec 2, 2025 | 20,500.00 | 20,650.00 | 20,250.00 | 20,500.00 | 20,159.14 | 0.24% | 5,525 |