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 |