Skip to main content
KB Autosys Co., Ltd. (KOSDAQ:024120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-10.00 (-0.29%)
At close: Dec 4, 2025

KB Autosys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,455.003,495.003,435.003,445.003,445.00-0.29%19,713
Dec 3, 20253,430.003,465.003,405.003,455.003,455.001.17%14,465
Dec 2, 20253,375.003,415.003,375.003,415.003,415.000.89%4,223
Dec 1, 20253,395.003,400.003,380.003,385.003,385.00-0.29%4,709
Nov 28, 20253,390.003,450.003,375.003,395.003,395.000.15%7,886
Nov 27, 20253,435.003,435.003,375.003,390.003,390.00-0.15%8,774
Nov 26, 20253,430.003,430.003,365.003,395.003,395.00-0.44%18,839
Nov 25, 20253,440.003,440.003,365.003,410.003,410.000.15%6,317
Nov 24, 20253,390.003,440.003,385.003,405.003,405.000.44%3,143
Nov 21, 20253,405.003,440.003,365.003,390.003,390.00-0.29%9,026
Nov 20, 20253,365.003,420.003,365.003,400.003,400.001.80%7,195
Nov 19, 20253,385.003,395.003,340.003,340.003,340.00-0.89%31,006
Nov 18, 20253,450.003,450.003,370.003,370.003,370.00-2.32%20,101
Nov 17, 20253,435.003,450.003,370.003,450.003,450.000.29%13,264
Nov 14, 20253,430.003,450.003,390.003,440.003,440.000.29%20,000
Nov 13, 20253,435.003,435.003,400.003,430.003,430.000.29%5,575
Nov 12, 20253,410.003,475.003,380.003,420.003,420.000.29%44,700
Nov 11, 20253,415.003,495.003,380.003,410.003,410.00-0.15%12,431
Nov 10, 20253,360.003,440.003,355.003,415.003,415.001.64%9,798
Nov 7, 20253,400.003,575.003,355.003,360.003,360.00-1.18%12,638
Nov 6, 20253,400.003,600.003,365.003,400.003,400.00-46,096
Nov 5, 20253,440.003,440.003,295.003,400.003,400.00-47,958
Nov 4, 20253,440.003,450.003,400.003,400.003,400.00-1.59%28,993
Nov 3, 20253,500.003,530.003,440.003,455.003,455.00-1.29%39,972
Oct 31, 20253,500.003,525.003,470.003,500.003,500.00-21,303
Oct 30, 20253,580.003,650.003,500.003,500.003,500.000.14%50,217
Oct 29, 20253,540.003,570.003,485.003,495.003,495.00-0.29%15,891
Oct 28, 20253,490.003,510.003,475.003,505.003,505.000.14%11,180
Oct 27, 20253,495.003,565.003,490.003,500.003,500.000.29%12,981
Oct 24, 20253,500.003,575.003,490.003,490.003,490.00-0.29%10,737
Oct 23, 20253,545.003,565.003,490.003,500.003,500.00-1.27%22,343
Oct 22, 20253,570.003,570.003,500.003,545.003,545.00-10,375
Oct 21, 20253,530.003,585.003,500.003,545.003,545.000.42%34,927
Oct 20, 20253,565.003,575.003,490.003,530.003,530.00-31,241
Oct 17, 20253,515.003,560.003,485.003,530.003,530.000.43%29,932
Oct 16, 20253,540.003,770.003,495.003,515.003,515.001.01%175,205
Oct 15, 20253,385.003,495.003,380.003,480.003,480.002.81%27,375
Oct 14, 20253,420.003,425.003,350.003,385.003,385.00-0.88%25,210
Oct 13, 20253,390.003,465.003,340.003,415.003,415.00-0.44%11,568
Oct 10, 20253,435.003,445.003,395.003,430.003,430.00-0.15%12,347
Oct 2, 20253,400.003,435.003,380.003,435.003,435.001.63%11,063
Oct 1, 20253,400.003,400.003,355.003,380.003,380.00-0.59%14,231
Sep 30, 20253,405.003,425.003,365.003,400.003,400.00-7,818
Sep 29, 20253,360.003,425.003,360.003,400.003,400.001.19%11,351
Sep 26, 20253,415.003,425.003,355.003,360.003,360.00-1.61%28,343
Sep 25, 20253,380.003,415.003,335.003,415.003,415.001.04%16,557
Sep 24, 20253,410.003,420.003,355.003,380.003,380.00-0.88%38,397
Sep 23, 20253,440.003,475.003,375.003,410.003,410.00-0.87%66,667
Sep 22, 20253,450.003,485.003,435.003,440.003,440.00-0.29%21,223
Sep 19, 20253,480.003,485.003,435.003,450.003,450.00-1.29%62,698