Skip to main content
Kyungin Synthetic Co., Ltd. (KRX:012610)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,170.00
+340.00 (7.04%)
Apr 29, 2026, 3:30 PM KST

Kyungin Synthetic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,835.005,280.004,835.005,170.005,170.007.04%2,385,156
Apr 28, 20264,850.004,965.004,830.004,830.004,830.000.10%934,300
Apr 27, 20264,925.004,970.004,710.004,825.004,825.00-0.41%1,225,824
Apr 24, 20264,480.004,935.004,480.004,845.004,845.008.27%2,391,400
Apr 23, 20264,480.004,580.004,380.004,475.004,475.000.34%620,549
Apr 22, 20264,290.004,715.004,290.004,460.004,460.004.69%2,339,913
Apr 21, 20264,325.005,140.004,200.004,260.004,260.00-1.16%3,055,772
Apr 20, 20264,315.004,355.004,255.004,310.004,310.000.12%230,732
Apr 17, 20264,355.004,365.004,230.004,305.004,305.00-1.03%291,084
Apr 16, 20264,270.004,365.004,270.004,350.004,350.001.99%302,872
Apr 15, 20264,320.004,320.004,205.004,265.004,265.000.95%247,024
Apr 14, 20264,220.004,260.004,165.004,225.004,225.000.60%277,106
Apr 13, 20264,050.004,220.004,050.004,200.004,200.002.94%333,237
Apr 10, 20264,035.004,145.004,000.004,080.004,080.002.00%174,969
Apr 9, 20264,110.004,155.003,980.004,000.004,000.00-2.68%153,655
Apr 8, 20264,000.004,150.004,000.004,110.004,110.003.53%192,241
Apr 7, 20264,010.004,065.003,940.003,970.003,970.00-1.00%154,631
Apr 6, 20264,010.004,050.003,970.004,010.004,010.000.25%123,352
Apr 3, 20263,950.004,055.003,950.004,000.004,000.001.52%111,574
Apr 2, 20264,140.004,175.003,860.003,940.003,940.00-4.02%261,493
Apr 1, 20263,950.004,150.003,950.004,105.004,105.004.99%190,993
Mar 31, 20264,010.004,055.003,910.003,910.003,910.00-2.49%197,765
Mar 30, 20263,880.004,025.003,785.004,010.004,010.001.52%168,434
Mar 27, 20263,915.004,015.003,855.003,950.003,950.00-1.25%186,662
Mar 26, 20264,070.004,080.003,950.004,000.004,000.00-1.60%153,085
Mar 25, 20264,055.004,155.004,045.004,065.004,065.000.62%154,608
Mar 24, 20264,070.004,150.004,000.004,040.004,040.001.25%182,808
Mar 23, 20264,200.004,200.003,965.003,990.003,990.00-5.67%289,802
Mar 20, 20264,040.004,250.004,020.004,230.004,230.006.42%415,319
Mar 19, 20264,095.004,095.003,925.003,975.003,975.00-3.05%275,971
Mar 18, 20264,120.004,255.004,075.004,100.004,100.00-0.12%516,480
Mar 17, 20264,075.004,190.004,070.004,105.004,105.001.23%303,215
Mar 16, 20264,125.004,180.004,040.004,055.004,055.00-1.70%241,346
Mar 13, 20264,135.004,225.004,065.004,125.004,125.00-1.79%308,178
Mar 12, 20264,150.004,235.004,120.004,200.004,200.001.20%225,708
Mar 11, 20264,175.004,250.004,030.004,150.004,150.002.34%325,411
Mar 10, 20264,270.004,270.004,010.004,055.004,055.003.18%243,904
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