Skip to main content
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
+35.00 (1.16%)
Last updated: Dec 5, 2025, 10:36 AM KST

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,010.003,075.002,985.003,050.00-1.33%182,601
Dec 4, 20253,035.003,080.002,980.003,010.003,010.00-1.31%440,644
Dec 3, 20253,165.003,210.003,035.003,050.003,050.00-3.48%937,546
Dec 2, 20253,230.003,270.003,100.003,160.003,160.00-5.11%1,470,436
Dec 1, 20252,870.003,580.002,820.003,330.003,330.0017.46%9,107,687
Nov 28, 20252,800.002,850.002,795.002,835.002,835.000.53%33,448
Nov 27, 20252,795.002,825.002,760.002,820.002,820.000.53%10,654
Nov 26, 20252,800.002,820.002,780.002,805.002,805.000.90%29,701
Nov 25, 20252,895.002,895.002,765.002,780.002,780.00-0.71%53,912
Nov 24, 20252,780.002,815.002,750.002,800.002,800.000.36%47,389
Nov 21, 20252,800.002,800.002,765.002,790.002,790.00-0.71%38,346
Nov 20, 20252,765.002,830.002,765.002,810.002,810.000.90%47,255
Nov 19, 20252,805.002,820.002,755.002,785.002,785.00-0.18%35,712
Nov 18, 20252,870.002,870.002,780.002,790.002,790.00-2.79%68,966
Nov 17, 20252,900.002,900.002,845.002,870.002,870.00-0.69%28,574
Nov 14, 20252,930.002,935.002,875.002,890.002,890.00-1.53%32,637
Nov 13, 20252,925.002,975.002,920.002,935.002,935.000.86%30,552
Nov 12, 20252,900.002,950.002,885.002,910.002,910.000.69%30,905
Nov 11, 20252,925.002,945.002,885.002,890.002,890.00-1.20%27,297
Nov 10, 20252,850.002,930.002,845.002,925.002,925.003.36%44,783
Nov 7, 20252,880.002,885.002,795.002,830.002,830.00-2.41%67,100
Nov 6, 20252,870.002,920.002,820.002,900.002,900.001.05%52,916
Nov 5, 20252,875.002,885.002,800.002,870.002,870.00-0.69%91,625
Nov 4, 20252,870.002,920.002,765.002,890.002,890.000.87%63,815
Nov 3, 20252,900.002,915.002,865.002,865.002,865.00-2.22%107,390
Oct 31, 20252,935.002,965.002,910.002,930.002,930.00-0.85%66,681
Oct 30, 20252,990.002,990.002,920.002,955.002,955.00-1.17%62,128
Oct 29, 20253,050.003,050.002,990.002,990.002,990.00-1.97%56,834
Oct 28, 20253,005.003,050.002,980.003,050.003,050.001.50%56,178
Oct 27, 20253,020.003,050.003,000.003,005.003,005.00-0.50%73,873
Oct 24, 20253,030.003,075.003,000.003,020.003,020.00-0.98%63,318
Oct 23, 20253,100.003,100.003,020.003,050.003,050.00-1.61%33,050
Oct 22, 20253,005.003,120.002,990.003,100.003,100.003.16%78,743
Oct 21, 20253,025.003,060.002,985.003,005.003,005.00-0.66%74,848
Oct 20, 20252,965.003,065.002,950.003,025.003,025.002.02%61,312
Oct 17, 20253,015.003,040.002,950.002,965.002,965.00-1.66%76,105
Oct 16, 20253,030.003,060.002,980.003,015.003,015.00-0.33%83,893
Oct 15, 20252,950.003,040.002,950.003,025.003,025.003.60%54,117
Oct 14, 20252,920.003,020.002,900.002,920.002,920.00-90,654
Oct 13, 20252,940.002,950.002,880.002,920.002,920.00-1.02%50,168
Oct 10, 20253,000.003,020.002,935.002,950.002,950.00-0.17%68,214
Oct 2, 20252,910.002,980.002,900.002,955.002,955.001.55%48,705
Oct 1, 20252,900.002,945.002,885.002,910.002,910.000.17%40,889
Sep 30, 20252,940.002,980.002,900.002,905.002,905.00-1.36%61,716
Sep 29, 20252,905.002,990.002,905.002,945.002,945.000.51%35,998
Sep 26, 20252,985.003,005.002,890.002,930.002,930.00-1.68%52,741
Sep 25, 20252,980.002,990.002,955.002,980.002,980.00-43,240
Sep 24, 20253,005.003,005.002,960.002,980.002,980.00-0.83%58,677
Sep 23, 20253,050.003,065.002,995.003,005.003,005.00-1.48%73,960
Sep 22, 20253,070.003,105.003,050.003,050.003,050.00-1.61%51,429
Sep 19, 20253,140.003,150.003,090.003,100.003,100.00-1.27%44,593
Sep 18, 20253,100.003,160.003,080.003,140.003,140.001.29%31,086
Sep 17, 20253,125.003,140.003,065.003,100.003,100.00-0.80%64,761
Sep 16, 20253,135.003,160.003,110.003,125.003,125.00-0.32%41,252
Sep 15, 20253,160.003,210.003,125.003,135.003,135.00-1.72%32,460
Sep 12, 20253,190.003,230.003,170.003,190.003,190.00-39,189
Sep 11, 20253,165.003,210.003,160.003,190.003,190.000.16%15,195
Sep 10, 20253,170.003,185.003,140.003,185.003,185.000.79%22,870
Sep 9, 20253,145.003,180.003,130.003,160.003,160.001.28%17,755
Sep 8, 20253,165.003,165.003,100.003,120.003,120.00-0.79%20,903
Sep 5, 20253,200.003,230.003,140.003,145.003,145.00-0.79%18,643
Sep 4, 20253,155.003,175.003,140.003,170.003,170.000.32%16,685
Sep 3, 20253,115.003,165.003,105.003,160.003,160.000.48%10,969
Sep 2, 20253,230.003,230.003,120.003,145.003,145.000.16%34,880
Sep 1, 20253,140.003,140.003,070.003,140.003,140.00-36,491
Aug 29, 20253,110.003,155.003,085.003,140.003,140.001.29%31,364
Aug 28, 20253,170.003,170.003,100.003,100.003,100.00-2.21%44,778
Aug 27, 20253,200.003,230.003,150.003,170.003,170.00-24,753
Aug 26, 20253,200.003,220.003,165.003,170.003,170.00-0.94%22,880
Aug 25, 20253,200.003,245.003,195.003,200.003,200.00-33,394
Aug 22, 20253,230.003,310.003,200.003,200.003,200.00-1.84%24,446
Aug 21, 20253,250.003,330.003,240.003,260.003,260.000.15%40,930
Aug 20, 20253,230.003,285.003,200.003,255.003,255.000.15%103,111
Aug 19, 20253,300.003,305.003,235.003,250.003,250.00-1.81%50,740
Aug 18, 20253,395.003,395.003,275.003,310.003,310.00-3.22%62,602
Aug 14, 20253,370.003,495.003,370.003,420.003,420.001.03%65,762
Aug 13, 20253,360.003,400.003,350.003,385.003,385.000.74%38,993
Aug 12, 20253,375.003,425.003,345.003,360.003,360.00-0.15%37,966
Aug 11, 20253,345.003,380.003,310.003,365.003,365.000.60%38,396
Aug 8, 20253,315.003,395.003,310.003,345.003,345.000.30%34,421
Aug 7, 20253,350.003,385.003,310.003,335.003,335.000.15%29,086
Aug 6, 20253,310.003,370.003,305.003,330.003,330.000.60%30,966
Aug 5, 20253,275.003,340.003,275.003,310.003,310.001.07%28,757
Aug 4, 20253,305.003,315.003,220.003,275.003,275.00-0.91%62,845
Aug 1, 20253,410.003,410.003,280.003,305.003,305.00-3.08%61,823
Jul 31, 20253,460.003,475.003,370.003,410.003,410.00-1.59%68,576
Jul 30, 20253,430.003,495.003,430.003,465.003,465.001.02%57,296
Jul 29, 20253,365.003,470.003,330.003,430.003,430.001.93%115,089
Jul 28, 20253,295.003,390.003,295.003,365.003,365.002.44%64,593
Jul 25, 20253,270.003,310.003,260.003,285.003,285.000.15%48,276
Jul 24, 20253,300.003,315.003,255.003,280.003,280.00-0.76%37,806
Jul 23, 20253,310.003,350.003,275.003,305.003,305.00-0.15%31,257
Jul 22, 20253,335.003,345.003,305.003,310.003,310.00-0.75%17,960
Jul 21, 20253,325.003,355.003,290.003,335.003,335.000.30%68,158
Jul 18, 20253,400.003,400.003,300.003,325.003,325.00-1.04%44,480
Jul 17, 20253,405.003,405.003,300.003,360.003,360.00-0.30%53,080
Jul 16, 20253,350.003,395.003,330.003,370.003,370.00-0.30%16,496
Jul 15, 20253,350.003,405.003,350.003,380.003,380.000.90%25,068
Jul 14, 20253,400.003,400.003,350.003,350.003,350.00-1.33%20,725
Jul 11, 20253,375.003,400.003,370.003,395.003,395.000.59%29,093