Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024120.KQ stock page

KB Autosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,060.004,145.003,980.004,140.003,679.2547,027
2024-07-244,120.004,200.004,105.004,145.003,683.6939,031
2024-07-234,190.004,240.004,120.004,180.003,714.8022,327
2024-07-224,250.004,250.004,150.004,195.003,728.1314,904
2024-07-194,195.004,300.004,155.004,250.003,777.0114,061
2024-07-184,235.004,255.004,150.004,225.003,754.7921,617
2024-07-174,260.004,315.004,220.004,270.003,794.788,438
2024-07-164,275.004,295.004,210.004,270.003,794.7823,421
2024-07-124,310.004,325.004,260.004,295.003,817.009,452
2024-07-114,295.004,430.004,270.004,315.003,834.7714,040
2024-07-104,330.004,330.004,240.004,295.003,817.0013,884
2024-07-094,240.004,410.004,195.004,305.003,825.8955,561
2024-07-084,200.004,465.004,105.004,250.003,777.0146,782
2024-07-054,140.004,240.004,140.004,200.003,732.5731,156
2024-07-044,180.004,270.004,165.004,220.003,750.3535,749
2024-07-034,190.004,230.004,145.004,210.003,741.4633,208
2024-07-024,220.004,260.004,135.004,230.003,759.2341,422
2024-07-014,265.004,265.004,200.004,260.003,785.9010,726
2024-06-284,290.004,310.004,175.004,270.003,794.7834,244
2024-06-274,405.004,450.004,225.004,290.003,812.5657,715
2024-06-264,445.004,445.004,355.004,425.003,932.5317,280
2024-06-254,345.004,465.004,320.004,465.003,968.0827,676
2024-06-244,365.004,405.004,310.004,345.003,861.4437,782
2024-06-214,440.004,485.004,380.004,470.003,972.5228,478
2024-06-204,500.004,515.004,430.004,495.003,994.7421,680
2024-06-194,465.004,530.004,445.004,515.004,012.5233,915
2024-06-184,495.004,535.004,405.004,495.003,994.7450,908
2024-06-174,325.004,645.004,300.004,470.003,972.52122,675
2024-06-144,310.004,375.004,285.004,330.003,848.1037,996
2024-06-134,345.004,365.004,305.004,350.003,865.8850,284
2024-06-124,335.004,415.004,330.004,345.003,861.4422,904
2024-06-114,350.004,375.004,330.004,340.003,856.9919,755
2024-06-104,385.004,385.004,305.004,350.003,865.8856,302
2024-06-074,450.004,465.004,380.004,385.003,896.9827,496
2024-06-054,430.004,485.004,390.004,465.003,968.0823,970
2024-06-044,430.004,485.004,380.004,430.003,936.9838,515
2024-06-034,365.004,460.004,355.004,405.003,914.7625,765
2024-05-314,355.004,400.004,350.004,360.003,874.7724,789
2024-05-304,445.004,445.004,350.004,390.003,901.4356,679
2024-05-294,635.004,740.004,440.004,445.003,950.3170,196
2024-05-284,600.004,670.004,565.004,635.004,119.1653,020
2024-05-274,545.004,650.004,495.004,595.004,083.6159,330
2024-05-244,620.004,635.004,545.004,545.004,039.1830,857
2024-05-234,650.004,655.004,575.004,620.004,105.8335,546
2024-05-224,485.004,670.004,460.004,650.004,132.4990,899
2024-05-214,480.004,520.004,425.004,485.003,985.8549,508
2024-05-204,575.004,575.004,480.004,500.003,999.1964,593
2024-05-174,690.004,690.004,530.004,540.004,034.73144,524
2024-05-164,785.004,800.004,690.004,725.004,199.1470,337
2024-05-144,860.004,860.004,745.004,810.004,274.6839,046
2024-05-134,895.004,975.004,745.004,860.004,319.1250,709
2024-05-104,850.004,920.004,780.004,895.004,350.2248,336
2024-05-094,925.004,970.004,855.004,895.004,350.2258,872
2024-05-084,820.004,970.004,820.004,925.004,376.8988,612
2024-05-074,815.004,855.004,770.004,835.004,296.9042,094
2024-05-034,865.004,870.004,715.004,815.004,279.1365,087
2024-05-024,815.004,895.004,755.004,860.004,319.1267,530
2024-04-304,785.005,210.004,770.004,830.004,292.46531,646
2024-04-294,780.004,865.004,740.004,740.004,212.4891,849
2024-04-264,910.004,910.004,665.004,785.004,252.47132,532
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27200.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29120.0000 KRW
2020-12-29170.0000 KRW
2019-12-27230.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.