Skip to main content
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
-225.00 (-5.42%)
Mar 9, 2026, 3:30 PM KST

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,000.004,040.003,755.003,930.003,930.00-5.42%243,242
Mar 6, 20264,090.004,180.003,970.004,155.004,155.001.59%286,384
Mar 5, 20263,795.004,150.003,795.004,090.004,090.0010.99%551,833
Mar 4, 20264,115.004,195.003,605.003,685.003,685.00-12.99%942,621
Mar 3, 20264,435.004,475.004,215.004,235.004,235.00-5.47%613,578
Feb 27, 20264,685.004,700.004,440.004,480.004,480.00-4.27%690,656
Feb 26, 20264,845.004,895.004,680.004,680.004,680.00-3.31%638,884
Feb 25, 20264,940.005,000.004,820.004,840.004,840.00-1.63%600,014
Feb 24, 20264,675.005,140.004,665.004,920.004,920.005.24%1,813,161
Feb 23, 20264,670.004,825.004,570.004,675.004,675.000.21%503,605
Feb 20, 20264,850.004,850.004,655.004,665.004,665.00-3.81%580,094
Feb 19, 20264,800.004,880.004,630.004,850.004,850.001.04%638,885
Feb 13, 20264,865.004,865.004,750.004,800.004,800.00-1.54%415,420
Feb 12, 20265,000.005,020.004,865.004,875.004,875.00-1.81%435,305
Feb 11, 20264,875.005,020.004,830.004,965.004,965.002.37%714,111
Feb 10, 20264,730.004,865.004,710.004,850.004,850.002.54%579,059
Feb 9, 20264,850.004,965.004,690.004,730.004,730.000.75%699,706
Feb 6, 20264,750.004,800.004,500.004,695.004,695.00-2.19%576,974
Feb 5, 20264,975.005,400.004,775.004,800.004,800.00-3.71%2,843,062
Feb 4, 20265,060.005,060.004,880.004,985.004,985.00-1.29%795,425
Feb 3, 20264,720.005,350.004,720.005,050.005,050.007.45%2,322,469
Feb 2, 20264,945.005,090.004,695.004,700.004,700.00-4.47%1,075,214
Jan 30, 20264,875.005,100.004,770.004,920.004,920.000.72%1,404,496
Jan 29, 20264,845.004,995.004,660.004,885.004,885.001.03%1,376,914
Jan 28, 20264,505.004,990.004,505.004,835.004,835.007.44%3,523,789
Jan 27, 20264,510.004,550.004,450.004,500.004,500.00-0.11%575,332
Jan 26, 20264,680.004,680.004,470.004,505.004,505.00-1.96%739,016
Jan 23, 20264,765.004,870.004,585.004,595.004,595.00-3.16%764,673
Jan 22, 20264,700.004,865.004,650.004,745.004,745.003.49%998,883
Jan 21, 20264,690.004,745.004,550.004,585.004,585.00-4.28%936,039
Jan 20, 20265,030.005,070.004,745.004,790.004,790.00-3.13%1,347,648
Jan 19, 20265,000.005,090.004,510.004,945.004,945.00-1.10%2,345,501
Jan 16, 20264,620.005,180.004,620.005,000.005,000.008.23%3,861,774
Jan 15, 20264,545.004,685.004,360.004,620.004,620.001.65%1,263,261
Jan 14, 20264,600.004,800.004,505.004,545.004,545.00-1,247,399
Jan 13, 20264,425.004,940.004,250.004,545.004,545.002.94%4,897,277
Jan 12, 20264,670.004,670.004,335.004,415.004,415.00-5.46%1,666,137
Jan 9, 20264,810.004,870.004,610.004,670.004,670.00-2.91%1,141,699
Jan 8, 20265,000.005,200.004,800.004,810.004,810.00-3.80%1,641,445
Jan 7, 20265,350.005,750.004,890.005,000.005,000.007.41%9,516,650
Jan 6, 20264,740.004,920.004,625.004,655.004,655.00-1.38%1,166,153
Jan 5, 20265,020.005,210.004,690.004,720.004,720.00-5.79%1,954,455
Jan 2, 20264,880.005,150.004,880.005,010.005,010.002.77%1,520,748
Dec 30, 20255,220.005,240.004,770.004,875.004,875.00-6.07%2,658,214
Dec 29, 20254,780.005,460.004,690.005,190.005,190.0010.66%6,529,303
Dec 26, 20254,260.004,865.004,255.004,690.004,640.0010.61%8,357,693
Dec 24, 20254,170.004,470.004,050.004,240.004,194.801.68%3,010,757
Dec 23, 20253,955.004,550.003,820.004,170.004,125.545.44%8,692,217
Dec 22, 20253,705.003,980.003,690.003,955.003,912.848.36%2,405,690
Dec 19, 20253,570.003,690.003,520.003,650.003,611.092.38%625,575
Dec 18, 20253,645.003,650.003,530.003,565.003,526.99-2.33%542,818
Dec 17, 20253,555.003,795.003,555.003,650.003,611.092.82%1,741,050
Dec 16, 20253,670.003,850.003,510.003,550.003,512.15-3.14%2,121,727
Dec 15, 20253,655.003,785.003,510.003,665.003,625.930.27%1,298,073
Dec 12, 20253,715.003,790.003,655.003,655.003,616.03-1.88%1,262,932
Dec 11, 20253,670.004,070.003,625.003,725.003,685.291.64%9,393,083
Dec 10, 20253,985.004,140.003,645.003,665.003,625.93-4.93%12,082,120
Dec 9, 20253,225.004,200.003,225.003,855.003,813.9018.25%26,976,850
Dec 8, 20253,110.003,630.003,045.003,260.003,225.257.06%10,412,650
Dec 5, 20253,010.003,100.002,985.003,045.003,012.541.16%412,146
Dec 4, 20253,035.003,080.002,980.003,010.002,977.91-1.31%440,644
Dec 3, 20253,165.003,210.003,035.003,050.003,017.48-3.48%951,058
Dec 2, 20253,230.003,270.003,100.003,160.003,126.31-5.11%1,483,738
Dec 1, 20252,870.003,580.002,820.003,330.003,294.5017.46%9,200,190
Nov 28, 20252,800.002,850.002,795.002,835.002,804.780.53%33,448
Nov 27, 20252,795.002,825.002,760.002,820.002,789.940.53%10,656
Nov 26, 20252,800.002,820.002,780.002,805.002,775.100.90%29,701
Nov 25, 20252,895.002,895.002,765.002,780.002,750.36-0.71%53,912
Nov 24, 20252,780.002,815.002,750.002,800.002,770.150.36%47,389
Nov 21, 20252,800.002,800.002,765.002,790.002,760.26-0.71%38,346
Nov 20, 20252,765.002,830.002,765.002,810.002,780.040.90%47,255
Nov 19, 20252,805.002,820.002,755.002,785.002,755.31-0.18%35,712
Nov 18, 20252,870.002,870.002,780.002,790.002,760.26-2.79%68,966
Nov 17, 20252,900.002,900.002,845.002,870.002,839.40-0.69%28,574
Nov 14, 20252,930.002,935.002,875.002,890.002,859.19-1.53%32,637
Nov 13, 20252,925.002,975.002,920.002,935.002,903.710.86%30,552
Nov 12, 20252,900.002,950.002,885.002,910.002,878.980.69%30,905
Nov 11, 20252,925.002,945.002,885.002,890.002,859.19-1.20%27,297
Nov 10, 20252,850.002,930.002,845.002,925.002,893.823.36%44,783
Nov 7, 20252,880.002,885.002,795.002,830.002,799.83-2.41%67,100
Nov 6, 20252,870.002,920.002,820.002,900.002,869.081.05%52,916
Nov 5, 20252,875.002,885.002,800.002,870.002,839.40-0.69%91,625
Nov 4, 20252,870.002,920.002,765.002,890.002,859.190.87%63,815
Nov 3, 20252,900.002,915.002,865.002,865.002,834.46-2.22%107,390
Oct 31, 20252,935.002,965.002,910.002,930.002,898.76-0.85%66,681
Oct 30, 20252,990.002,990.002,920.002,955.002,923.50-1.17%62,128
Oct 29, 20253,050.003,050.002,990.002,990.002,958.12-1.97%56,834
Oct 28, 20253,005.003,050.002,980.003,050.003,017.481.50%56,178
Oct 27, 20253,020.003,050.003,000.003,005.002,972.96-0.50%73,873
Oct 24, 20253,030.003,075.003,000.003,020.002,987.80-0.98%63,318
Oct 23, 20253,100.003,100.003,020.003,050.003,017.48-1.61%33,050
Oct 22, 20253,005.003,120.002,990.003,100.003,066.953.16%78,743
Oct 21, 20253,025.003,060.002,985.003,005.002,972.96-0.66%74,848
Oct 20, 20252,965.003,065.002,950.003,025.002,992.752.02%61,312
Oct 17, 20253,015.003,040.002,950.002,965.002,933.39-1.66%76,105
Oct 16, 20253,030.003,060.002,980.003,015.002,982.86-0.33%83,893
Oct 15, 20252,950.003,040.002,950.003,025.002,992.753.60%54,117
Oct 14, 20252,920.003,020.002,900.002,920.002,888.87-90,654
Oct 13, 20252,940.002,950.002,880.002,920.002,888.87-1.02%50,168
Oct 10, 20253,000.003,020.002,935.002,950.002,918.55-0.17%68,214