KB Autosys Co., Ltd 024120
KRX · South Korea · Producer Manufacturing
KRW 3,075.00+25.00 (+0.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,075.00 | +0.82% | KRW 3,040.00 | KRW 3,095.00 | KRW 3,015.00 | 11.23K |
| 2026-10-01 | KRW 3,050.00 | -0.65% | KRW 3,065.00 | KRW 3,085.00 | KRW 3,040.00 | 2.33K |
| 2026-09-30 | KRW 3,070.00 | +0.49% | KRW 3,065.00 | KRW 3,080.00 | KRW 3,035.00 | 5.73K |
| 2026-09-29 | KRW 3,055.00 | -0.16% | KRW 3,060.00 | KRW 3,060.00 | KRW 3,030.00 | 3.35K |
| 2026-09-28 | KRW 3,060.00 | +0.16% | KRW 3,065.00 | KRW 3,120.00 | KRW 3,040.00 | 5.90K |
| 2026-09-23 | KRW 3,055.00 | 0.00% | KRW 3,045.00 | KRW 3,080.00 | KRW 3,040.00 | 6.12K |
| 2026-09-22 | KRW 3,055.00 | -0.49% | KRW 3,060.00 | KRW 3,075.00 | KRW 3,040.00 | 2.98K |
| 2026-09-21 | KRW 3,070.00 | +0.66% | KRW 3,055.00 | KRW 3,175.00 | KRW 3,045.00 | 4.34K |
| 2026-09-18 | KRW 3,050.00 | -0.81% | KRW 3,070.00 | KRW 3,070.00 | KRW 3,040.00 | 5.43K |
| 2026-09-17 | KRW 3,075.00 | +0.16% | KRW 3,075.00 | KRW 3,075.00 | KRW 3,050.00 | 4.15K |
| 2026-09-16 | KRW 3,070.00 | +0.16% | KRW 3,085.00 | KRW 3,085.00 | KRW 3,055.00 | 2.99K |
| 2026-09-15 | KRW 3,065.00 | -0.16% | KRW 3,070.00 | KRW 3,095.00 | KRW 3,050.00 | 3.85K |
| 2026-09-14 | KRW 3,070.00 | +0.16% | KRW 3,065.00 | KRW 3,080.00 | KRW 3,045.00 | 10.83K |
| 2026-09-11 | KRW 3,065.00 | 0.00% | KRW 3,065.00 | KRW 3,065.00 | KRW 3,040.00 | 8.82K |
| 2026-09-10 | KRW 3,065.00 | -0.16% | KRW 3,050.00 | KRW 3,075.00 | KRW 3,050.00 | 6.22K |
| 2026-09-09 | KRW 3,070.00 | -0.16% | KRW 3,075.00 | KRW 3,075.00 | KRW 3,055.00 | 5.91K |
| 2026-09-08 | KRW 3,075.00 | -1.44% | KRW 3,120.00 | KRW 3,120.00 | KRW 3,060.00 | 12.17K |
| 2026-09-07 | KRW 3,120.00 | +0.65% | KRW 3,100.00 | KRW 3,125.00 | KRW 3,070.00 | 6.80K |
| 2026-09-04 | KRW 3,100.00 | +1.47% | KRW 3,060.00 | KRW 3,105.00 | KRW 3,060.00 | 6.40K |
| 2026-09-03 | KRW 3,055.00 | -0.16% | KRW 3,060.00 | KRW 3,080.00 | KRW 3,045.00 | 9.62K |
| 2026-09-02 | KRW 3,060.00 | -0.65% | KRW 3,075.00 | KRW 3,080.00 | KRW 3,045.00 | 12.75K |
| 2026-09-01 | KRW 3,080.00 | -2.07% | KRW 3,080.00 | KRW 3,110.00 | KRW 3,080.00 | 13.20K |
| 2026-08-31 | KRW 3,145.00 | +0.80% | KRW 3,110.00 | KRW 3,185.00 | KRW 3,080.00 | 7.50K |
| 2026-08-28 | KRW 3,120.00 | -0.64% | KRW 3,120.00 | KRW 3,135.00 | KRW 3,080.00 | 11.43K |
| 2026-08-27 | KRW 3,140.00 | +0.32% | KRW 3,125.00 | KRW 3,145.00 | KRW 3,070.00 | 24.82K |
| 2026-08-26 | KRW 3,130.00 | +0.81% | KRW 3,105.00 | KRW 3,130.00 | KRW 3,070.00 | 12.29K |
| 2026-08-25 | KRW 3,105.00 | -0.80% | KRW 3,120.00 | KRW 3,155.00 | KRW 3,070.00 | 12.09K |
| 2026-08-24 | KRW 3,130.00 | +0.81% | KRW 3,105.00 | KRW 3,135.00 | KRW 3,070.00 | 2.68K |
| 2026-08-21 | KRW 3,105.00 | -1.43% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,070.00 | 7.21K |
| 2026-08-20 | KRW 3,150.00 | +1.45% | KRW 3,090.00 | KRW 3,150.00 | KRW 3,075.00 | 9.84K |
| 2026-08-19 | KRW 3,105.00 | -0.16% | KRW 3,080.00 | KRW 3,110.00 | KRW 3,045.00 | 5.03K |
| 2026-08-18 | KRW 3,110.00 | -0.64% | KRW 3,105.00 | KRW 3,205.00 | KRW 3,105.00 | 13.01K |
| 2026-08-14 | KRW 3,130.00 | +0.64% | KRW 3,090.00 | KRW 3,170.00 | KRW 3,090.00 | 7.34K |
| 2026-08-13 | KRW 3,110.00 | -0.32% | KRW 3,120.00 | KRW 3,145.00 | KRW 3,085.00 | 10.35K |
| 2026-08-12 | KRW 3,120.00 | +0.97% | KRW 3,100.00 | KRW 3,135.00 | KRW 3,070.00 | 11.89K |
| 2026-08-11 | KRW 3,090.00 | +1.81% | KRW 3,015.00 | KRW 3,120.00 | KRW 3,015.00 | 26.96K |
| 2026-08-10 | KRW 3,035.00 | +0.66% | KRW 3,045.00 | KRW 3,055.00 | KRW 3,010.00 | 11.94K |
| 2026-08-07 | KRW 3,015.00 | -0.17% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,985.00 | 12.27K |
| 2026-08-06 | KRW 3,020.00 | -0.49% | KRW 3,030.00 | KRW 3,050.00 | KRW 3,010.00 | 8.93K |
| 2026-08-05 | KRW 3,035.00 | -0.49% | KRW 3,050.00 | KRW 3,115.00 | KRW 3,015.00 | 12.55K |
| 2026-08-04 | KRW 3,050.00 | +1.84% | KRW 2,995.00 | KRW 3,065.00 | KRW 2,975.00 | 24.22K |
| 2026-08-03 | KRW 2,995.00 | 0.00% | KRW 2,995.00 | KRW 3,115.00 | KRW 2,970.00 | 27.93K |
| 2026-07-31 | KRW 2,995.00 | -3.54% | KRW 3,040.00 | KRW 3,250.00 | KRW 2,990.00 | 76.98K |
| 2026-07-30 | KRW 3,105.00 | +3.50% | KRW 2,980.00 | KRW 3,105.00 | KRW 2,940.00 | 21.63K |
| 2026-07-29 | KRW 3,000.00 | -4.00% | KRW 3,125.00 | KRW 3,185.00 | KRW 2,905.00 | 56.73K |
| 2026-07-28 | KRW 3,125.00 | -2.04% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,100.00 | 14.54K |
| 2026-07-27 | KRW 3,190.00 | 0.00% | KRW 3,225.00 | KRW 3,280.00 | KRW 3,165.00 | 5.42K |
| 2026-07-24 | KRW 3,190.00 | -0.31% | KRW 3,225.00 | KRW 3,230.00 | KRW 3,155.00 | 3.57K |
| 2026-07-23 | KRW 3,200.00 | +0.16% | KRW 3,190.00 | KRW 3,220.00 | KRW 3,155.00 | 6.74K |
| 2026-07-22 | KRW 3,195.00 | +0.95% | KRW 3,165.00 | KRW 3,280.00 | KRW 3,150.00 | 3.39K |
| 2026-07-21 | KRW 3,165.00 | -0.94% | KRW 3,205.00 | KRW 3,245.00 | KRW 3,160.00 | 5.27K |
| 2026-07-20 | KRW 3,195.00 | -0.78% | KRW 3,190.00 | KRW 3,225.00 | KRW 3,145.00 | 8.60K |
| 2026-07-16 | KRW 3,220.00 | +1.26% | KRW 3,180.00 | KRW 3,235.00 | KRW 3,180.00 | 3.29K |
| 2026-07-15 | KRW 3,180.00 | +1.27% | KRW 3,130.00 | KRW 3,210.00 | KRW 3,130.00 | 12.97K |
| 2026-07-14 | KRW 3,140.00 | +0.16% | KRW 3,110.00 | KRW 3,160.00 | KRW 3,070.00 | 18.75K |
| 2026-07-13 | KRW 3,135.00 | 0.00% | KRW 3,175.00 | KRW 3,185.00 | KRW 3,085.00 | 24.12K |
| 2026-07-10 | KRW 3,135.00 | +1.62% | KRW 3,110.00 | KRW 3,170.00 | KRW 3,090.00 | 15.60K |
| 2026-07-09 | KRW 3,085.00 | -1.12% | KRW 3,105.00 | KRW 3,150.00 | KRW 3,060.00 | 9.60K |
| 2026-07-08 | KRW 3,120.00 | 0.00% | KRW 3,115.00 | KRW 3,175.00 | KRW 3,090.00 | 9.77K |
| 2026-07-07 | KRW 3,120.00 | -0.16% | KRW 3,135.00 | KRW 3,175.00 | KRW 3,060.00 | 9.56K |
| 2026-07-06 | KRW 3,125.00 | +0.97% | KRW 3,105.00 | KRW 3,155.00 | KRW 3,075.00 | 7.43K |
| 2026-07-03 | KRW 3,095.00 | +2.15% | KRW 3,035.00 | KRW 3,165.00 | KRW 2,970.00 | 24.91K |
| 2026-07-02 | KRW 3,030.00 | -0.98% | KRW 2,995.00 | KRW 3,165.00 | KRW 2,995.00 | 18.55K |
| 2026-07-01 | KRW 3,060.00 | +1.16% | KRW 3,005.00 | KRW 3,090.00 | KRW 3,005.00 | 8.37K |
| 2026-06-30 | KRW 3,025.00 | -0.33% | KRW 3,065.00 | KRW 3,085.00 | KRW 3,015.00 | 15.47K |
| 2026-06-29 | KRW 3,035.00 | +2.88% | KRW 2,945.00 | KRW 3,060.00 | KRW 2,930.00 | 28.46K |
| 2026-06-26 | KRW 2,950.00 | -2.16% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,920.00 | 50.83K |
| 2026-06-25 | KRW 3,015.00 | +0.50% | KRW 3,015.00 | KRW 3,055.00 | KRW 2,995.00 | 24.26K |
| 2026-06-24 | KRW 3,000.00 | -0.17% | KRW 3,005.00 | KRW 3,055.00 | KRW 2,950.00 | 87.63K |
| 2026-06-23 | KRW 3,005.00 | -2.75% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,930.00 | 88.59K |
| 2026-06-22 | KRW 3,090.00 | +0.98% | KRW 3,060.00 | KRW 3,145.00 | KRW 3,060.00 | 11.25K |
| 2026-06-19 | KRW 3,060.00 | -4.38% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,050.00 | 76.27K |
| 2026-06-18 | KRW 3,200.00 | -2.44% | KRW 3,275.00 | KRW 3,280.00 | KRW 3,200.00 | 25.00K |
| 2026-06-17 | KRW 3,280.00 | +0.15% | KRW 3,250.00 | KRW 3,400.00 | KRW 3,245.00 | 14.66K |
| 2026-06-16 | KRW 3,275.00 | +1.08% | KRW 3,250.00 | KRW 3,285.00 | KRW 3,230.00 | 21.76K |
| 2026-06-15 | KRW 3,240.00 | +1.25% | KRW 3,225.00 | KRW 3,290.00 | KRW 3,215.00 | 36.63K |
| 2026-06-12 | KRW 3,200.00 | -0.62% | KRW 3,220.00 | KRW 3,345.00 | KRW 3,200.00 | 26.90K |
| 2026-06-11 | KRW 3,220.00 | -0.77% | KRW 3,245.00 | KRW 3,245.00 | KRW 3,160.00 | 76.34K |
| 2026-06-10 | KRW 3,245.00 | +0.78% | KRW 3,315.00 | KRW 3,315.00 | KRW 3,155.00 | 30.37K |
| 2026-06-09 | KRW 3,220.00 | +1.90% | KRW 3,115.00 | KRW 3,265.00 | KRW 3,115.00 | 18.13K |
| 2026-06-08 | KRW 3,160.00 | -2.62% | KRW 3,120.00 | KRW 3,180.00 | KRW 3,090.00 | 53.77K |
| 2026-06-05 | KRW 3,245.00 | -1.96% | KRW 3,385.00 | KRW 3,390.00 | KRW 3,225.00 | 26.89K |
| 2026-06-04 | KRW 3,310.00 | +0.30% | KRW 3,310.00 | KRW 3,365.00 | KRW 3,270.00 | 19.39K |
| 2026-06-02 | KRW 3,300.00 | -1.05% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,210.00 | 35.92K |
| 2026-06-01 | KRW 3,335.00 | -3.19% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,320.00 | 69.52K |
| 2026-05-29 | KRW 3,445.00 | -2.96% | KRW 3,550.00 | KRW 3,710.00 | KRW 3,410.00 | 51.76K |
| 2026-05-28 | KRW 3,550.00 | +0.28% | KRW 3,580.00 | KRW 3,580.00 | KRW 3,495.00 | 29.86K |
| 2026-05-27 | KRW 3,540.00 | -2.34% | KRW 3,600.00 | KRW 3,625.00 | KRW 3,510.00 | 46.16K |
| 2026-05-26 | KRW 3,625.00 | -1.23% | KRW 3,670.00 | KRW 3,700.00 | KRW 3,605.00 | 10.73K |
| 2026-05-22 | KRW 3,670.00 | +1.24% | KRW 3,625.00 | KRW 3,690.00 | KRW 3,625.00 | 10.21K |