Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

KB Autosys Co., Ltd. (024120.KQ)

3,485.00
+20.00
+(0.58%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,465.003,485.003,400.003,485.003,485.0028,074
Apr 30, 20253,540.003,540.003,450.003,465.003,465.0028,487
Apr 29, 20253,545.003,555.003,510.003,540.003,540.0024,064
Apr 28, 20253,505.003,580.003,485.003,545.003,545.0045,328
Apr 25, 20253,430.003,525.003,430.003,505.003,505.0031,626
Apr 24, 20253,475.003,475.003,415.003,430.003,430.0015,637
Apr 23, 20253,480.003,480.003,400.003,475.003,475.0024,196
Apr 22, 20253,430.003,465.003,415.003,435.003,435.0027,784
Apr 21, 20253,515.003,520.003,460.003,465.003,465.0039,399
Apr 18, 20253,540.003,540.003,500.003,530.003,530.0035,767
Apr 17, 20253,510.003,560.003,470.003,540.003,540.0039,773
Apr 16, 20253,510.003,575.003,475.003,505.003,505.0064,401
Apr 15, 20253,580.003,580.003,450.003,510.003,510.0072,094
Apr 14, 20253,590.003,590.003,435.003,505.003,505.0051,222
Apr 11, 20253,470.003,535.003,435.003,520.003,520.0064,531
Apr 10, 20253,450.003,510.003,410.003,485.003,485.0088,131
Apr 9, 20253,420.003,465.003,305.003,360.003,360.0095,825
Apr 8, 20253,430.003,505.003,395.003,430.003,430.0099,645
Apr 7, 20253,330.003,455.003,295.003,430.003,430.00103,371
Apr 4, 20253,400.003,455.003,310.003,445.003,445.0099,948
Apr 3, 20253,335.003,430.003,230.003,430.003,430.0078,553
Apr 2, 20253,305.003,460.003,285.003,345.003,345.00110,099
Apr 1, 20253,365.003,365.003,275.003,305.003,305.00116,785
Mar 31, 20253,205.003,310.003,185.003,275.003,275.00124,274
Mar 28, 20253,260.003,390.003,200.003,335.003,335.00229,166
Mar 27, 20253,355.003,390.003,235.003,260.003,260.00358,198
Mar 26, 20253,260.004,120.003,220.003,355.003,355.008,348,188
Mar 25, 20253,450.003,605.003,205.003,220.003,220.00259,082
Mar 24, 20253,120.003,195.003,120.003,140.003,140.0029,845
Mar 21, 20253,155.003,210.003,110.003,120.003,120.0038,813
Mar 20, 20253,180.003,215.003,150.003,155.003,155.0044,021
Mar 19, 20253,350.003,680.003,180.003,180.003,180.00767,217
Mar 18, 20253,190.003,190.003,100.003,150.003,150.0037,415
Mar 17, 20253,245.003,255.003,145.003,165.003,165.0029,577
Mar 14, 20253,090.003,150.003,090.003,150.003,150.0021,792
Mar 13, 20253,135.003,135.003,065.003,120.003,120.0031,065
Mar 12, 20253,135.003,140.003,100.003,135.003,135.0014,599
Mar 11, 20253,115.003,150.003,055.003,135.003,135.0028,372
Mar 10, 20253,120.003,120.003,055.003,115.003,115.0029,728
Mar 7, 20253,135.003,150.003,100.003,120.003,120.0034,050
Mar 6, 20253,260.003,260.003,130.003,150.003,150.0077,718
Mar 5, 20253,195.003,260.003,180.003,240.003,240.0048,940
Mar 4, 20253,305.003,310.003,175.003,210.003,210.0097,562
Feb 28, 20253,355.003,450.003,325.003,335.003,335.00122,570
Feb 27, 20253,330.003,970.003,330.003,400.003,400.002,905,866
Feb 26, 20253,170.003,190.003,110.003,190.003,190.0043,316
Feb 25, 20253,170.003,190.003,105.003,130.003,130.0033,680
Feb 24, 20253,145.003,275.003,075.003,180.003,180.0045,388
Feb 21, 20253,135.003,160.003,105.003,145.003,145.008,916
Feb 20, 20253,190.003,195.003,100.003,130.003,130.0016,168
Feb 19, 20253,145.003,175.003,135.003,170.003,170.004,268
Feb 18, 20253,145.003,200.003,055.003,175.003,175.0012,026
Feb 17, 20253,190.003,190.003,130.003,180.003,180.006,981
Feb 14, 20253,165.003,230.003,130.003,190.003,190.009,895
Feb 13, 20253,150.003,165.003,120.003,165.003,165.009,750
Feb 12, 20253,140.003,190.003,090.003,150.003,150.0010,231
Feb 11, 20253,145.003,145.003,085.003,140.003,140.007,386
Feb 10, 20253,045.003,150.002,990.003,150.003,150.0018,535
Feb 7, 20253,045.003,080.003,020.003,030.003,030.003,741
Feb 6, 20253,065.003,190.003,015.003,075.003,075.0012,148
Feb 5, 20252,995.003,235.002,995.003,065.003,065.008,437
Feb 4, 20252,995.003,025.002,970.002,990.002,990.0014,446
Feb 3, 20253,100.003,100.002,975.002,995.002,995.0018,805
Jan 31, 20253,100.003,125.003,095.003,100.003,100.005,580
Jan 24, 20253,110.003,275.003,105.003,125.003,125.0010,819
Jan 23, 20253,160.003,160.003,100.003,110.003,110.0010,240
Jan 22, 20253,185.003,200.003,155.003,160.003,160.003,799
Jan 21, 20253,235.003,235.003,155.003,185.003,185.005,596
Jan 20, 20253,255.003,255.003,215.003,235.003,235.004,377
Jan 17, 20253,235.003,285.003,215.003,220.003,220.009,323
Jan 16, 20253,200.003,265.003,200.003,265.003,265.004,033
Jan 15, 20253,230.003,280.003,190.003,200.003,200.006,197
Jan 14, 20253,220.003,250.003,220.003,225.003,225.004,075
Jan 13, 20253,305.003,305.003,210.003,220.003,220.0012,290
Jan 10, 20253,210.003,365.003,210.003,315.003,315.0013,015
Jan 9, 20253,300.003,335.003,210.003,210.003,210.0011,322
Jan 8, 20253,365.003,700.003,205.003,280.003,280.00211,739
Jan 7, 20253,310.003,370.003,310.003,365.003,365.007,995
Jan 6, 20253,270.003,340.003,270.003,310.003,310.0024,096
Jan 3, 20253,175.003,275.003,175.003,270.003,270.0010,473
Jan 2, 20253,110.003,180.003,110.003,175.003,175.007,408
Dec 30, 20243,115.003,160.003,100.003,160.003,160.004,387
Dec 27, 2024 150 Dividend
Dec 27, 20243,230.003,230.003,105.003,115.003,115.0012,131
Dec 26, 20243,150.003,235.003,150.003,230.003,080.0012,959
Dec 24, 20243,165.003,215.003,165.003,185.003,037.0911,882
Dec 23, 20243,140.003,210.003,140.003,200.003,051.3913,207
Dec 20, 20243,070.003,165.003,060.003,135.002,989.416,915
Dec 19, 20243,135.003,140.003,065.003,070.002,927.4311,162
Dec 18, 20243,145.003,165.003,070.003,140.002,994.1820,199
Dec 17, 20243,195.003,195.003,135.003,145.002,998.9510,016
Dec 16, 20243,130.003,200.003,110.003,160.003,013.2513,869
Dec 13, 20243,125.003,165.003,105.003,135.002,989.4115,568
Dec 12, 20243,080.003,115.003,050.003,105.002,960.8012,427
Dec 11, 20243,015.003,080.003,010.003,080.002,936.9712,751
Dec 10, 20242,905.003,045.002,905.003,020.002,879.7516,912
Dec 9, 20242,980.002,980.002,840.002,875.002,741.4962,700
Dec 6, 20243,035.003,070.003,000.003,020.002,879.7526,476
Dec 5, 20243,130.003,135.003,030.003,035.002,894.0621,290
Dec 4, 20243,070.003,170.003,070.003,140.002,994.1820,437
Dec 3, 20243,165.003,200.003,155.003,170.003,022.7912,665
Dec 2, 20243,280.003,285.003,160.003,165.003,018.0248,050
Nov 29, 20243,355.003,390.003,280.003,280.003,127.6810,321
Nov 28, 20243,355.003,390.003,350.003,380.003,223.037,995
Nov 27, 20243,350.003,405.003,330.003,355.003,199.2015,349
Nov 26, 20243,275.003,350.003,275.003,350.003,194.4311,603
Nov 25, 20243,300.003,330.003,250.003,270.003,118.1418,280
Nov 22, 20243,265.003,345.003,265.003,300.003,146.7511,417
Nov 21, 20243,315.003,315.003,250.003,265.003,113.3712,377
Nov 20, 20243,310.003,320.003,285.003,295.003,141.9819,221
Nov 19, 20243,285.003,370.003,280.003,310.003,156.2812,496
Nov 18, 20243,360.003,415.003,340.003,350.003,194.4322,527
Nov 15, 20243,415.003,500.003,350.003,360.003,203.9619,288
Nov 14, 20243,405.003,555.003,405.003,500.003,337.4610,255
Nov 13, 20243,420.003,500.003,350.003,470.003,308.8548,424
Nov 12, 20243,500.003,545.003,415.003,420.003,261.1832,360
Nov 11, 20243,650.003,650.003,515.003,545.003,380.3714,331
Nov 8, 20243,675.003,675.003,625.003,650.003,480.503,189
Nov 7, 20243,670.003,675.003,550.003,675.003,504.334,466
Nov 6, 20243,655.003,720.003,645.003,670.003,499.574,735
Nov 4, 20243,600.003,640.003,575.003,620.003,451.898,065
Nov 1, 20243,655.003,655.003,585.003,600.003,432.8210,863
Oct 31, 20243,630.003,685.003,600.003,655.003,485.266,000
Oct 30, 20243,635.003,685.003,635.003,665.003,494.807,027
Oct 29, 20243,630.003,700.003,530.003,670.003,499.5710,093
Oct 28, 20243,640.003,670.003,595.003,605.003,437.5812,360
Oct 25, 20243,600.003,665.003,595.003,635.003,466.194,353
Oct 24, 20243,575.003,820.003,570.003,645.003,475.7345,635
Oct 23, 20243,550.003,625.003,535.003,570.003,404.2111,005
Oct 22, 20243,715.003,750.003,535.003,535.003,370.8415,596
Oct 21, 20243,730.003,760.003,715.003,715.003,542.4810,006
Oct 18, 20243,750.003,770.003,725.003,730.003,556.787,762
Oct 17, 20243,745.003,800.003,740.003,750.003,575.857,179
Oct 16, 20243,750.003,800.003,745.003,780.003,604.467,668
Oct 15, 20243,785.003,805.003,745.003,785.003,609.238,186
Oct 14, 20243,735.003,795.003,720.003,785.003,609.2311,267
Oct 11, 20243,715.003,780.003,705.003,735.003,561.555,722
Oct 10, 20243,730.003,760.003,715.003,720.003,547.2410,785
Oct 8, 20243,755.003,790.003,715.003,730.003,556.7810,938
Oct 7, 20243,820.003,845.003,780.003,790.003,613.9911,918
Oct 4, 20243,790.003,845.003,785.003,790.003,613.998,935
Oct 2, 20243,820.003,890.003,765.003,790.003,613.9912,307
Sep 30, 20243,875.003,920.003,835.003,890.003,709.3519,034
Sep 27, 20243,895.003,900.003,825.003,855.003,675.9820,330
Sep 26, 20243,795.003,845.003,775.003,840.003,661.678,137
Sep 25, 20243,835.003,870.003,805.003,810.003,633.0637,315
Sep 24, 20243,720.003,815.003,625.003,805.003,628.3029,123
Sep 23, 20243,750.004,270.003,695.003,700.003,528.17401,015
Sep 20, 20243,685.003,775.003,685.003,760.003,585.3910,255
Sep 19, 20243,705.003,750.003,705.003,725.003,552.017,025
Sep 13, 20243,775.003,830.003,705.003,705.003,532.9412,585
Sep 12, 20243,670.003,790.003,670.003,765.003,590.155,263
Sep 11, 20243,665.003,770.003,665.003,700.003,528.1712,117
Sep 10, 20243,615.003,700.003,585.003,665.003,494.8013,004
Sep 9, 20243,600.003,635.003,530.003,615.003,447.1214,193
Sep 6, 20243,630.003,665.003,600.003,600.003,432.8219,843
Sep 5, 20243,690.003,755.003,650.003,690.003,518.6415,049
Sep 4, 20243,830.003,830.003,700.003,725.003,552.0115,691
Sep 3, 20243,860.003,920.003,855.003,860.003,680.7410,708
Sep 2, 20243,895.003,895.003,845.003,885.003,704.589,220
Aug 30, 20243,790.003,895.003,790.003,895.003,714.1212,140
Aug 29, 20243,795.003,840.003,750.003,790.003,613.9912,960
Aug 28, 20243,815.003,905.003,810.003,840.003,661.6716,839
Aug 27, 20243,860.003,860.003,780.003,845.003,666.4419,746
Aug 26, 20243,820.003,885.003,800.003,860.003,680.7424,393
Aug 23, 20243,955.004,570.003,820.003,835.003,656.90963,717
Aug 22, 20244,010.004,035.003,980.003,995.003,809.478,307
Aug 21, 20243,955.004,040.003,925.004,010.003,823.7815,991
Aug 20, 20243,910.003,975.003,910.003,955.003,771.3313,242
Aug 19, 20243,910.003,950.003,840.003,910.003,728.4211,102
Aug 16, 20243,915.003,940.003,825.003,910.003,728.429,322
Aug 14, 20243,825.003,935.003,825.003,875.003,695.0513,343
Aug 13, 20243,850.003,850.003,785.003,850.003,671.219,116
Aug 12, 20243,830.003,875.003,810.003,845.003,666.4421,524
Aug 9, 20243,850.003,920.003,810.003,880.003,699.8121,839
Aug 8, 20243,850.003,925.003,735.003,880.003,699.818,705
Aug 7, 20243,615.004,030.003,615.003,900.003,718.89126,604
Aug 6, 20243,430.004,090.003,425.003,730.003,556.78518,049
Aug 5, 20243,900.003,900.003,350.003,425.003,265.94162,355
Aug 2, 20244,065.004,145.003,900.003,940.003,757.0369,270
Aug 1, 20244,140.004,180.004,120.004,180.003,985.888,878
Jul 31, 20244,165.004,200.004,110.004,180.003,985.887,601
Jul 30, 20244,165.004,210.004,065.004,195.004,000.1913,306
Jul 29, 20244,125.004,190.004,085.004,190.003,995.424,351
Jul 26, 20244,100.004,135.004,040.004,130.003,938.203,951
Jul 25, 20244,060.004,145.003,980.004,140.003,947.7447,027
Jul 24, 20244,120.004,200.004,105.004,145.003,952.5139,031
Jul 23, 20244,190.004,240.004,120.004,180.003,985.8822,327
Jul 22, 20244,250.004,250.004,150.004,195.004,000.1914,904
Jul 19, 20244,195.004,300.004,155.004,250.004,052.6314,061
Jul 18, 20244,235.004,255.004,150.004,225.004,028.7921,617
Jul 17, 20244,260.004,315.004,220.004,270.004,071.708,438
Jul 16, 20244,275.004,295.004,210.004,270.004,071.7023,421
Jul 15, 20244,270.004,290.004,240.004,275.004,076.479,911
Jul 12, 20244,310.004,325.004,260.004,295.004,095.549,452
Jul 11, 20244,295.004,430.004,270.004,315.004,114.6114,040
Jul 10, 20244,330.004,330.004,240.004,295.004,095.5413,884
Jul 9, 20244,240.004,410.004,195.004,305.004,105.0855,561
Jul 8, 20244,200.004,465.004,105.004,250.004,052.6346,782
Jul 5, 20244,140.004,240.004,140.004,200.004,004.9531,156
Jul 4, 20244,180.004,270.004,165.004,220.004,024.0235,749
Jul 3, 20244,190.004,230.004,145.004,210.004,014.4933,208
Jul 2, 20244,220.004,260.004,135.004,230.004,033.5641,422
Jul 1, 20244,265.004,265.004,200.004,260.004,062.1710,726
Jun 28, 20244,290.004,310.004,175.004,270.004,071.7034,244
Jun 27, 20244,405.004,450.004,225.004,290.004,090.7757,715
Jun 26, 20244,445.004,445.004,355.004,425.004,219.5017,280
Jun 25, 20244,345.004,465.004,320.004,465.004,257.6527,676
Jun 24, 20244,365.004,405.004,310.004,345.004,143.2237,782
Jun 21, 20244,440.004,485.004,380.004,470.004,262.4128,478
Jun 20, 20244,500.004,515.004,430.004,495.004,286.2521,680
Jun 19, 20244,465.004,530.004,445.004,515.004,305.3333,915
Jun 18, 20244,495.004,535.004,405.004,495.004,286.2550,908
Jun 17, 20244,325.004,645.004,300.004,470.004,262.41122,675
Jun 14, 20244,310.004,375.004,285.004,330.004,128.9237,996
Jun 13, 20244,345.004,365.004,305.004,350.004,147.9950,284
Jun 12, 20244,335.004,415.004,330.004,345.004,143.2222,904
Jun 11, 20244,350.004,375.004,330.004,340.004,138.4519,755
Jun 10, 20244,385.004,385.004,305.004,350.004,147.9956,302
Jun 7, 20244,450.004,465.004,380.004,385.004,181.3627,496
Jun 5, 20244,430.004,485.004,390.004,465.004,257.6523,970
Jun 4, 20244,430.004,485.004,380.004,430.004,224.2738,515
Jun 3, 20244,365.004,460.004,355.004,405.004,200.4325,765
May 31, 20244,355.004,400.004,350.004,360.004,157.5224,789
May 30, 20244,445.004,445.004,350.004,390.004,186.1356,679
May 29, 20244,635.004,740.004,440.004,445.004,238.5870,196
May 28, 20244,600.004,670.004,565.004,635.004,419.7553,020
May 27, 20244,545.004,650.004,495.004,595.004,381.6159,330
May 24, 20244,620.004,635.004,545.004,545.004,333.9330,857
May 23, 20244,650.004,655.004,575.004,620.004,405.4535,546
May 22, 20244,485.004,670.004,460.004,650.004,434.0690,899
May 21, 20244,480.004,520.004,425.004,485.004,276.7249,508
May 20, 20244,575.004,575.004,480.004,500.004,291.0264,593
May 17, 20244,690.004,690.004,530.004,540.004,329.16144,524
May 16, 20244,785.004,800.004,690.004,725.004,505.5770,337
May 14, 20244,860.004,860.004,745.004,810.004,586.6339,046
May 13, 20244,895.004,975.004,745.004,860.004,634.3050,709
May 10, 20244,850.004,920.004,780.004,895.004,667.6848,336
May 9, 20244,925.004,970.004,855.004,895.004,667.6858,872
May 8, 20244,820.004,970.004,820.004,925.004,696.2888,612
May 7, 20244,815.004,855.004,770.004,835.004,610.4642,094
May 3, 20244,865.004,870.004,715.004,815.004,591.3965,087
May 2, 20244,815.004,895.004,755.004,860.004,634.3067,530

Related Tickers

024740.KQ Hanil Forging Industrial Co., Ltd.
2,265.00
+0.89%
 
024830.KQ Sewon Corporation Co.,Ltd.
7,370.00
-4.29%
 
601966.SS Shandong Linglong Tyre Co.,Ltd.
14.24
-0.21%
 
300928.SZ HAXC Holdings (Beijing) Co., Ltd.
33.44
+3.27%
 
4528.TWO Chian Hsing Forging Industrial Co., Ltd.
19.70
0.00%