Kwang Myung Electric Co.,Ltd (KRX:017040)
South Korea
· Delayed Price · Currency is KRW 932.00
+11.00 (1.19%)
Apr 9, 2026, 7:46 AM KST
KRX:017040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 922.00 | 947.00 | 922.00 | 932.00 | - | - | 441,565 |
| Apr 7, 2026 | 922.00 | 947.00 | 922.00 | 932.00 | 932.00 | 1.19% | 441,565 |
| Apr 6, 2026 | 941.00 | 954.00 | 912.00 | 921.00 | 921.00 | -3.46% | 385,879 |
| Apr 3, 2026 | 920.00 | 968.00 | 910.00 | 954.00 | 954.00 | 3.81% | 502,125 |
| Apr 2, 2026 | 969.00 | 995.00 | 910.00 | 919.00 | 919.00 | -4.96% | 511,240 |
| Apr 1, 2026 | 896.00 | 1,069.00 | 896.00 | 967.00 | 967.00 | 8.04% | 1,301,955 |
| Mar 31, 2026 | 919.00 | 921.00 | 839.00 | 895.00 | 895.00 | -3.76% | 908,215 |
| Mar 30, 2026 | 1,025.00 | 1,029.00 | 930.00 | 930.00 | 930.00 | -9.27% | 1,348,758 |
| Mar 27, 2026 | 1,015.00 | 1,041.00 | 1,002.00 | 1,025.00 | 1,025.00 | 0.20% | 464,446 |
| Mar 26, 2026 | 1,081.00 | 1,084.00 | 1,023.00 | 1,023.00 | 1,023.00 | -5.89% | 841,653 |
| Mar 25, 2026 | 1,105.00 | 1,128.00 | 1,071.00 | 1,087.00 | 1,087.00 | -1.45% | 724,665 |
| Mar 24, 2026 | 1,147.00 | 1,169.00 | 1,070.00 | 1,103.00 | 1,103.00 | -3.50% | 908,276 |
| Mar 23, 2026 | 1,180.00 | 1,180.00 | 1,100.00 | 1,143.00 | 1,143.00 | -3.14% | 709,155 |
| Mar 20, 2026 | 1,149.00 | 1,198.00 | 1,149.00 | 1,180.00 | 1,180.00 | 2.97% | 1,187,611 |
| Mar 19, 2026 | 1,152.00 | 1,153.00 | 1,101.00 | 1,146.00 | 1,146.00 | -0.61% | 931,453 |
| Mar 18, 2026 | 1,146.00 | 1,175.00 | 1,098.00 | 1,153.00 | 1,153.00 | 0.70% | 2,654,002 |
| Mar 17, 2026 | 1,235.00 | 1,357.00 | 1,127.00 | 1,145.00 | 1,145.00 | -20.65% | 7,944,380 |
| Mar 16, 2026 | 1,429.00 | 1,487.00 | 1,425.00 | 1,443.00 | 1,443.00 | 1.26% | 802,288 |
| Mar 13, 2026 | 1,414.00 | 1,437.00 | 1,368.00 | 1,425.00 | 1,425.00 | 0.64% | 397,040 |
| Mar 12, 2026 | 1,387.00 | 1,425.00 | 1,370.00 | 1,416.00 | 1,416.00 | 2.09% | 367,687 |
| Mar 11, 2026 | 1,334.00 | 1,440.00 | 1,330.00 | 1,387.00 | 1,387.00 | 5.08% | 800,559 |
| Mar 10, 2026 | 1,283.00 | 1,349.00 | 1,283.00 | 1,320.00 | 1,320.00 | 2.96% | 453,663 |
| Mar 9, 2026 | 1,320.00 | 1,320.00 | 1,224.00 | 1,282.00 | 1,282.00 | -3.61% | 376,851 |
| Mar 6, 2026 | 1,333.00 | 1,355.00 | 1,251.00 | 1,330.00 | 1,330.00 | -0.23% | 352,841 |
| Mar 5, 2026 | 1,277.00 | 1,370.00 | 1,255.00 | 1,333.00 | 1,333.00 | 11.08% | 574,078 |
| Mar 4, 2026 | 1,370.00 | 1,370.00 | 1,160.00 | 1,200.00 | 1,200.00 | -13.04% | 1,037,194 |
| Mar 3, 2026 | 1,400.00 | 1,475.00 | 1,320.00 | 1,380.00 | 1,380.00 | -7.07% | 756,922 |
| Feb 27, 2026 | 1,512.00 | 1,541.00 | 1,469.00 | 1,485.00 | 1,485.00 | -1.79% | 785,867 |
| Feb 26, 2026 | 1,557.00 | 1,563.00 | 1,500.00 | 1,512.00 | 1,512.00 | -2.89% | 844,782 |
| Feb 25, 2026 | 1,611.00 | 1,693.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.39% | 3,106,830 |
| Feb 24, 2026 | 1,533.00 | 1,574.00 | 1,501.00 | 1,551.00 | 1,551.00 | 1.44% | 1,653,462 |
| Feb 23, 2026 | 1,461.00 | 1,577.00 | 1,456.00 | 1,529.00 | 1,529.00 | 5.01% | 2,516,088 |
| Feb 20, 2026 | 1,466.00 | 1,490.00 | 1,450.00 | 1,456.00 | 1,456.00 | -0.68% | 565,027 |
| Feb 19, 2026 | 1,482.00 | 1,482.00 | 1,421.00 | 1,466.00 | 1,466.00 | 1.88% | 533,666 |
| Feb 13, 2026 | 1,465.00 | 1,465.00 | 1,411.00 | 1,439.00 | 1,439.00 | -1.77% | 410,672 |
| Feb 12, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,465.00 | 1,465.00 | 0.21% | 373,343 |
| Feb 11, 2026 | 1,437.00 | 1,476.00 | 1,425.00 | 1,462.00 | 1,462.00 | 1.74% | 347,394 |
| Feb 10, 2026 | 1,490.00 | 1,493.00 | 1,420.00 | 1,437.00 | 1,437.00 | -2.84% | 469,067 |
| Feb 9, 2026 | 1,466.00 | 1,505.00 | 1,462.00 | 1,479.00 | 1,479.00 | 2.35% | 618,651 |
| Feb 6, 2026 | 1,454.00 | 1,498.00 | 1,376.00 | 1,445.00 | 1,445.00 | -0.62% | 524,996 |
| Feb 5, 2026 | 1,480.00 | 1,510.00 | 1,446.00 | 1,454.00 | 1,454.00 | -0.95% | 923,114 |
| Feb 4, 2026 | 1,408.00 | 1,487.00 | 1,393.00 | 1,468.00 | 1,468.00 | 4.26% | 939,793 |
| Feb 3, 2026 | 1,362.00 | 1,410.00 | 1,362.00 | 1,408.00 | 1,408.00 | 3.68% | 315,215 |
| Feb 2, 2026 | 1,404.00 | 1,404.00 | 1,350.00 | 1,358.00 | 1,358.00 | -3.35% | 448,074 |
| Jan 30, 2026 | 1,432.00 | 1,435.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.89% | 518,312 |
| Jan 29, 2026 | 1,425.00 | 1,432.00 | 1,375.00 | 1,432.00 | 1,432.00 | 0.49% | 559,844 |
| Jan 28, 2026 | 1,446.00 | 1,470.00 | 1,416.00 | 1,425.00 | 1,425.00 | -1.45% | 595,547 |
| Jan 27, 2026 | 1,510.00 | 1,510.00 | 1,435.00 | 1,446.00 | 1,446.00 | -1.36% | 673,248 |
| Jan 26, 2026 | 1,475.00 | 1,484.00 | 1,425.00 | 1,466.00 | 1,466.00 | -0.61% | 646,055 |
| Jan 23, 2026 | 1,506.00 | 1,527.00 | 1,446.00 | 1,475.00 | 1,475.00 | -2.06% | 1,094,669 |
| Jan 22, 2026 | 1,501.00 | 1,611.00 | 1,491.00 | 1,506.00 | 1,506.00 | 0.33% | 1,804,599 |
| Jan 21, 2026 | 1,535.00 | 1,550.00 | 1,468.00 | 1,501.00 | 1,501.00 | -1.83% | 1,478,750 |
| Jan 20, 2026 | 1,521.00 | 1,573.00 | 1,440.00 | 1,529.00 | 1,529.00 | 2.62% | 2,687,531 |
| Jan 19, 2026 | 1,429.00 | 1,526.00 | 1,390.00 | 1,490.00 | 1,490.00 | 6.66% | 2,116,036 |
| Jan 16, 2026 | 1,383.00 | 1,439.00 | 1,350.00 | 1,397.00 | 1,397.00 | 2.27% | 1,408,040 |
| Jan 15, 2026 | 1,408.00 | 1,408.00 | 1,335.00 | 1,366.00 | 1,366.00 | -2.91% | 1,523,914 |
| Jan 14, 2026 | 1,468.00 | 1,596.00 | 1,350.00 | 1,407.00 | 1,407.00 | -4.16% | 5,004,866 |
| Jan 13, 2026 | 1,428.00 | 1,747.00 | 1,411.00 | 1,468.00 | 1,468.00 | 9.23% | 19,066,150 |
| Jan 12, 2026 | 1,236.00 | 1,349.00 | 1,236.00 | 1,344.00 | 1,344.00 | 8.74% | 859,635 |
| Jan 9, 2026 | 1,227.00 | 1,252.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.73% | 140,285 |
| Jan 8, 2026 | 1,260.00 | 1,261.00 | 1,225.00 | 1,227.00 | 1,227.00 | -2.62% | 239,263 |
| Jan 7, 2026 | 1,296.00 | 1,296.00 | 1,236.00 | 1,260.00 | 1,260.00 | -1.87% | 204,649 |
| Jan 6, 2026 | 1,281.00 | 1,315.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.31% | 302,878 |
| Jan 5, 2026 | 1,246.00 | 1,290.00 | 1,246.00 | 1,280.00 | 1,280.00 | 2.73% | 264,972 |
| Jan 2, 2026 | 1,234.00 | 1,254.00 | 1,217.00 | 1,246.00 | 1,246.00 | 0.97% | 204,463 |
| Dec 30, 2025 | 1,265.00 | 1,265.00 | 1,230.00 | 1,234.00 | 1,234.00 | -2.45% | 119,413 |
| Dec 29, 2025 | 1,228.00 | 1,275.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.93% | 231,713 |
| Dec 26, 2025 | 1,232.00 | 1,250.00 | 1,214.00 | 1,229.00 | 1,229.00 | -0.89% | 163,199 |
| Dec 24, 2025 | 1,240.00 | 1,254.00 | 1,232.00 | 1,240.00 | 1,240.00 | - | 82,078 |
| Dec 23, 2025 | 1,285.00 | 1,285.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.27% | 134,572 |
| Dec 22, 2025 | 1,239.00 | 1,288.00 | 1,239.00 | 1,256.00 | 1,256.00 | 1.37% | 140,711 |
| Dec 19, 2025 | 1,245.00 | 1,247.00 | 1,210.00 | 1,239.00 | 1,239.00 | -0.08% | 140,119 |
| Dec 18, 2025 | 1,251.00 | 1,257.00 | 1,225.00 | 1,240.00 | 1,240.00 | -1.35% | 189,660 |
| Dec 17, 2025 | 1,269.00 | 1,280.00 | 1,251.00 | 1,257.00 | 1,257.00 | -0.24% | 86,754 |
| Dec 16, 2025 | 1,277.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.25% | 208,208 |
| Dec 15, 2025 | 1,300.00 | 1,308.00 | 1,281.00 | 1,289.00 | 1,289.00 | -1.53% | 129,947 |
| Dec 12, 2025 | 1,275.00 | 1,314.00 | 1,275.00 | 1,309.00 | 1,309.00 | 2.67% | 185,484 |
| Dec 11, 2025 | 1,281.00 | 1,304.00 | 1,264.00 | 1,275.00 | 1,275.00 | -0.47% | 215,804 |
| Dec 10, 2025 | 1,270.00 | 1,316.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.23% | 94,606 |
| Dec 9, 2025 | 1,337.00 | 1,337.00 | 1,293.00 | 1,297.00 | 1,297.00 | -1.89% | 138,049 |
| Dec 8, 2025 | 1,329.00 | 1,336.00 | 1,308.00 | 1,322.00 | 1,322.00 | -0.38% | 140,805 |
| 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% | 213,475 |
| Dec 3, 2025 | 1,314.00 | 1,378.00 | 1,314.00 | 1,358.00 | 1,358.00 | 2.49% | 348,801 |
| Dec 2, 2025 | 1,284.00 | 1,330.00 | 1,253.00 | 1,325.00 | 1,325.00 | 3.19% | 351,474 |
| Dec 1, 2025 | 1,308.00 | 1,348.00 | 1,280.00 | 1,284.00 | 1,284.00 | -2.80% | 239,716 |
| 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% | 199,155 |
| Nov 26, 2025 | 1,272.00 | 1,318.00 | 1,272.00 | 1,313.00 | 1,313.00 | 3.22% | 155,369 |
| 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% | 207,037 |
| 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 |