Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea
· Delayed Price · Currency is KRW 1,327.00
+12.00 (0.91%)
At close: Dec 5, 2025
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,316.00 | 1,341.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.91% | 198,585 |
| Dec 4, 2025 | 1,381.00 | 1,381.00 | 1,312.00 | 1,315.00 | 1,315.00 | -3.17% | 213,116 |
| Dec 3, 2025 | 1,314.00 | 1,378.00 | 1,314.00 | 1,358.00 | 1,358.00 | 2.49% | 347,767 |
| Dec 2, 2025 | 1,284.00 | 1,330.00 | 1,253.00 | 1,325.00 | 1,325.00 | 3.19% | 350,196 |
| Dec 1, 2025 | 1,308.00 | 1,348.00 | 1,280.00 | 1,284.00 | 1,284.00 | -2.80% | 238,698 |
| Nov 28, 2025 | 1,312.00 | 1,369.00 | 1,288.00 | 1,321.00 | 1,321.00 | 0.76% | 257,436 |
| Nov 27, 2025 | 1,349.00 | 1,349.00 | 1,284.00 | 1,311.00 | 1,311.00 | -0.15% | 198,790 |
| Nov 26, 2025 | 1,272.00 | 1,318.00 | 1,272.00 | 1,313.00 | 1,313.00 | 3.22% | 154,503 |
| Nov 25, 2025 | 1,260.00 | 1,291.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.95% | 71,460 |
| Nov 24, 2025 | 1,268.00 | 1,289.00 | 1,255.00 | 1,260.00 | 1,260.00 | -1.10% | 137,082 |
| Nov 21, 2025 | 1,350.00 | 1,350.00 | 1,270.00 | 1,274.00 | 1,274.00 | -5.77% | 205,859 |
| Nov 20, 2025 | 1,304.00 | 1,363.00 | 1,302.00 | 1,352.00 | 1,352.00 | 4.00% | 224,364 |
| Nov 19, 2025 | 1,310.00 | 1,337.00 | 1,259.00 | 1,300.00 | 1,300.00 | -0.76% | 261,551 |
| Nov 18, 2025 | 1,332.00 | 1,377.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.83% | 258,535 |
| Nov 17, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,321.00 | 1,321.00 | -1.12% | 185,041 |
| Nov 14, 2025 | 1,375.00 | 1,380.00 | 1,334.00 | 1,336.00 | 1,336.00 | -2.84% | 247,967 |
| Nov 13, 2025 | 1,372.00 | 1,385.00 | 1,357.00 | 1,375.00 | 1,375.00 | 0.15% | 171,972 |
| Nov 12, 2025 | 1,375.00 | 1,378.00 | 1,345.00 | 1,373.00 | 1,373.00 | -0.15% | 281,951 |
| Nov 11, 2025 | 1,418.00 | 1,425.00 | 1,365.00 | 1,375.00 | 1,375.00 | -3.03% | 352,345 |
| Nov 10, 2025 | 1,363.00 | 1,435.00 | 1,363.00 | 1,418.00 | 1,418.00 | 1.36% | 237,784 |
| Nov 7, 2025 | 1,400.00 | 1,420.00 | 1,381.00 | 1,399.00 | 1,399.00 | -1.82% | 389,663 |
| Nov 6, 2025 | 1,507.00 | 1,515.00 | 1,410.00 | 1,425.00 | 1,425.00 | -3.46% | 429,560 |
| Nov 5, 2025 | 1,540.00 | 1,540.00 | 1,411.00 | 1,476.00 | 1,476.00 | -2.51% | 819,052 |
| Nov 4, 2025 | 1,621.00 | 1,621.00 | 1,512.00 | 1,514.00 | 1,514.00 | -4.72% | 671,939 |
| Nov 3, 2025 | 1,614.00 | 1,655.00 | 1,580.00 | 1,589.00 | 1,589.00 | 1.08% | 1,473,366 |
| Oct 31, 2025 | 1,535.00 | 1,607.00 | 1,482.00 | 1,572.00 | 1,572.00 | 2.48% | 1,135,865 |
| Oct 30, 2025 | 1,583.00 | 1,586.00 | 1,515.00 | 1,534.00 | 1,534.00 | -3.10% | 1,130,429 |
| Oct 29, 2025 | 1,667.00 | 1,714.00 | 1,583.00 | 1,583.00 | 1,583.00 | -2.10% | 1,818,011 |
| Oct 28, 2025 | 1,650.00 | 1,746.00 | 1,616.00 | 1,617.00 | 1,617.00 | -1.28% | 2,796,525 |
| Oct 27, 2025 | 1,582.00 | 1,998.00 | 1,582.00 | 1,638.00 | 1,638.00 | 4.46% | 14,152,860 |
| Oct 24, 2025 | 1,667.00 | 1,689.00 | 1,512.00 | 1,568.00 | 1,568.00 | -9.68% | 3,402,062 |
| Oct 23, 2025 | 1,515.00 | 1,800.00 | 1,462.00 | 1,736.00 | 1,736.00 | 19.23% | 13,847,940 |
| Oct 22, 2025 | 1,281.00 | 1,540.00 | 1,269.00 | 1,456.00 | 1,456.00 | 13.66% | 3,966,839 |
| Oct 21, 2025 | 1,331.00 | 1,338.00 | 1,276.00 | 1,281.00 | 1,281.00 | -3.61% | 367,625 |
| Oct 20, 2025 | 1,308.00 | 1,354.00 | 1,272.00 | 1,329.00 | 1,329.00 | 1.84% | 366,916 |
| Oct 17, 2025 | 1,290.00 | 1,353.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.61% | 288,195 |
| Oct 16, 2025 | 1,343.00 | 1,350.00 | 1,310.00 | 1,313.00 | 1,313.00 | -2.23% | 334,110 |
| Oct 15, 2025 | 1,340.00 | 1,377.00 | 1,301.00 | 1,343.00 | 1,343.00 | -0.15% | 283,969 |
| Oct 14, 2025 | 1,376.00 | 1,401.00 | 1,340.00 | 1,345.00 | 1,345.00 | -2.25% | 470,068 |
| Oct 13, 2025 | 1,389.00 | 1,443.00 | 1,330.00 | 1,376.00 | 1,376.00 | -1.43% | 531,533 |
| Oct 10, 2025 | 1,357.00 | 1,434.00 | 1,341.00 | 1,396.00 | 1,396.00 | 2.87% | 1,100,244 |
| Oct 2, 2025 | 1,346.00 | 1,373.00 | 1,323.00 | 1,357.00 | 1,357.00 | 0.82% | 486,524 |
| Oct 1, 2025 | 1,400.00 | 1,428.00 | 1,315.00 | 1,346.00 | 1,346.00 | -3.86% | 953,753 |
| Sep 30, 2025 | 1,366.00 | 1,416.00 | 1,352.00 | 1,400.00 | 1,400.00 | 2.49% | 1,250,359 |
| Sep 29, 2025 | 1,268.00 | 1,448.00 | 1,266.00 | 1,366.00 | 1,366.00 | 7.73% | 3,578,668 |
| Sep 26, 2025 | 1,193.00 | 1,278.00 | 1,150.00 | 1,268.00 | 1,268.00 | 6.29% | 1,745,784 |
| Sep 25, 2025 | 1,223.00 | 1,279.00 | 1,191.00 | 1,193.00 | 1,193.00 | -2.05% | 1,425,614 |
| Sep 24, 2025 | 1,205.00 | 1,227.00 | 1,153.00 | 1,218.00 | 1,218.00 | 0.74% | 650,477 |
| Sep 23, 2025 | 1,184.00 | 1,240.00 | 1,177.00 | 1,209.00 | 1,209.00 | 2.28% | 1,369,339 |
| Sep 22, 2025 | 1,148.00 | 1,193.00 | 1,137.00 | 1,182.00 | 1,182.00 | 3.78% | 1,067,392 |
| Sep 19, 2025 | 1,124.00 | 1,152.00 | 1,118.00 | 1,139.00 | 1,139.00 | 1.33% | 321,169 |
| Sep 18, 2025 | 1,126.00 | 1,149.00 | 1,122.00 | 1,124.00 | 1,124.00 | 0.09% | 313,638 |
| Sep 17, 2025 | 1,122.00 | 1,131.00 | 1,109.00 | 1,123.00 | 1,123.00 | 0.09% | 231,911 |
| Sep 16, 2025 | 1,135.00 | 1,135.00 | 1,111.00 | 1,122.00 | 1,122.00 | -1.15% | 304,929 |
| Sep 15, 2025 | 1,134.00 | 1,139.00 | 1,118.00 | 1,135.00 | 1,135.00 | 0.09% | 204,574 |
| Sep 12, 2025 | 1,128.00 | 1,137.00 | 1,111.00 | 1,134.00 | 1,134.00 | 0.71% | 302,884 |
| Sep 11, 2025 | 1,125.00 | 1,135.00 | 1,114.00 | 1,126.00 | 1,126.00 | 0.09% | 278,227 |
| Sep 10, 2025 | 1,099.00 | 1,135.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.37% | 629,278 |
| Sep 9, 2025 | 1,115.00 | 1,126.00 | 1,093.00 | 1,099.00 | 1,099.00 | -0.54% | 264,320 |
| Sep 8, 2025 | 1,120.00 | 1,120.00 | 1,039.00 | 1,105.00 | 1,105.00 | -0.90% | 243,126 |
| Sep 5, 2025 | 1,109.00 | 1,122.00 | 1,094.00 | 1,115.00 | 1,115.00 | 0.54% | 415,276 |
| Sep 4, 2025 | 1,100.00 | 1,122.00 | 1,100.00 | 1,109.00 | 1,109.00 | 1.19% | 164,988 |
| Sep 3, 2025 | 1,095.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | 0.09% | 255,540 |
| Sep 2, 2025 | 1,093.00 | 1,117.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.64% | 269,174 |
| Sep 1, 2025 | 1,119.00 | 1,120.00 | 1,096.00 | 1,102.00 | 1,102.00 | -1.52% | 322,425 |
| Aug 29, 2025 | 1,130.00 | 1,142.00 | 1,116.00 | 1,119.00 | 1,119.00 | -0.97% | 243,738 |
| Aug 28, 2025 | 1,135.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.27% | 334,907 |
| Aug 27, 2025 | 1,155.00 | 1,161.00 | 1,118.00 | 1,127.00 | 1,127.00 | -1.83% | 439,583 |
| Aug 26, 2025 | 1,152.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,148.00 | -0.35% | 358,620 |
| Aug 25, 2025 | 1,165.00 | 1,179.00 | 1,141.00 | 1,152.00 | 1,152.00 | -1.12% | 595,155 |
| Aug 22, 2025 | 1,166.00 | 1,200.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.09% | 957,833 |
| Aug 21, 2025 | 1,119.00 | 1,191.00 | 1,119.00 | 1,166.00 | 1,166.00 | 4.20% | 1,213,797 |
| Aug 20, 2025 | 1,110.00 | 1,135.00 | 1,100.00 | 1,119.00 | 1,119.00 | -2.01% | 606,380 |
| Aug 19, 2025 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,142.00 | -0.61% | 441,742 |
| Aug 18, 2025 | 1,149.00 | 1,161.00 | 1,133.00 | 1,149.00 | 1,149.00 | -1.03% | 475,501 |
| Aug 14, 2025 | 1,164.00 | 1,167.00 | 1,136.00 | 1,161.00 | 1,161.00 | -0.26% | 619,793 |
| Aug 13, 2025 | 1,156.00 | 1,174.00 | 1,148.00 | 1,164.00 | 1,164.00 | 0.78% | 606,176 |
| Aug 12, 2025 | 1,189.00 | 1,189.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.87% | 1,005,517 |
| Aug 11, 2025 | 1,165.00 | 1,194.00 | 1,142.00 | 1,177.00 | 1,177.00 | 2.71% | 2,032,920 |
| Aug 8, 2025 | 1,143.00 | 1,178.00 | 1,138.00 | 1,146.00 | 1,146.00 | 1.96% | 1,572,752 |
| Aug 7, 2025 | 1,161.00 | 1,187.00 | 1,123.00 | 1,124.00 | 1,124.00 | -3.19% | 2,335,350 |
| Aug 6, 2025 | 1,064.00 | 1,280.00 | 1,050.00 | 1,161.00 | 1,161.00 | 9.12% | 18,442,960 |
| Aug 5, 2025 | 1,036.00 | 1,074.00 | 1,035.00 | 1,064.00 | 1,064.00 | 2.41% | 1,389,075 |
| Aug 4, 2025 | 985.00 | 1,057.00 | 985.00 | 1,039.00 | 1,039.00 | 3.38% | 1,229,749 |
| Aug 1, 2025 | 1,020.00 | 1,024.00 | 992.00 | 1,005.00 | 1,005.00 | -1.47% | 836,222 |
| Jul 31, 2025 | 1,034.00 | 1,043.00 | 1,011.00 | 1,020.00 | 1,020.00 | -1.35% | 1,670,549 |
| Jul 30, 2025 | 1,065.00 | 1,108.00 | 1,026.00 | 1,034.00 | 1,034.00 | -1.99% | 2,766,550 |
| Jul 29, 2025 | 1,015.00 | 1,097.00 | 990.00 | 1,055.00 | 1,055.00 | 5.50% | 6,596,668 |
| Jul 28, 2025 | 1,090.00 | 1,090.00 | 982.00 | 1,000.00 | 1,000.00 | -10.15% | 8,548,501 |
| Jul 25, 2025 | 1,516.00 | 1,534.00 | 1,056.00 | 1,113.00 | 1,113.00 | -26.19% | 42,811,870 |
| Jul 24, 2025 | 1,641.00 | 1,653.00 | 1,506.00 | 1,508.00 | 1,508.00 | -6.97% | 944,281 |
| Jul 23, 2025 | 1,663.00 | 1,663.00 | 1,621.00 | 1,621.00 | 1,621.00 | -2.53% | 193,942 |
| Jul 22, 2025 | 1,716.00 | 1,729.00 | 1,639.00 | 1,663.00 | 1,663.00 | -3.03% | 348,136 |
| Jul 21, 2025 | 1,701.00 | 1,777.00 | 1,695.00 | 1,715.00 | 1,715.00 | -0.06% | 335,648 |
| Jul 18, 2025 | 1,750.00 | 1,771.00 | 1,702.00 | 1,716.00 | 1,716.00 | -1.94% | 253,833 |
| Jul 17, 2025 | 1,730.00 | 1,805.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.46% | 997,498 |
| Jul 16, 2025 | 1,678.00 | 1,771.00 | 1,625.00 | 1,708.00 | 1,708.00 | 2.58% | 1,134,883 |
| Jul 15, 2025 | 1,643.00 | 1,667.00 | 1,635.00 | 1,665.00 | 1,665.00 | 0.91% | 208,593 |
| Jul 14, 2025 | 1,693.00 | 1,693.00 | 1,632.00 | 1,650.00 | 1,650.00 | -2.54% | 384,752 |
| Jul 11, 2025 | 1,638.00 | 1,693.00 | 1,618.00 | 1,693.00 | 1,693.00 | 3.36% | 910,970 |