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
2022-11-094,020.004,120.003,990.004,030.003,340.12175,369
2022-11-084,025.004,090.003,970.004,025.003,335.9899,544
2022-11-073,870.004,055.003,870.004,020.003,331.83229,621
2022-11-043,845.003,890.003,750.003,810.003,157.78157,621
2022-11-033,930.003,960.003,790.003,875.003,211.65225,981
2022-11-024,200.004,775.003,900.003,915.003,244.813,943,672
2022-11-013,870.003,940.003,795.003,900.003,232.37188,445
2022-10-313,730.003,950.003,705.003,910.003,240.66232,691
2022-10-283,695.003,820.003,685.003,695.003,062.4748,935
2022-10-273,720.003,760.003,685.003,750.003,108.0513,860
2022-10-263,850.003,895.003,710.003,720.003,083.1959,572
2022-10-253,790.004,020.003,790.003,840.003,182.65127,620
2022-10-243,630.004,015.003,615.003,765.003,120.48498,518
2022-10-213,675.003,690.003,580.003,615.002,996.1633,706
2022-10-203,720.003,760.003,655.003,725.003,087.3315,249
2022-10-193,775.003,875.003,705.003,705.003,070.7661,085
2022-10-183,715.003,810.003,685.003,755.003,112.2036,586
2022-10-173,555.003,700.003,505.003,700.003,066.6127,123
2022-10-143,400.003,640.003,400.003,600.002,983.7369,983
2022-10-133,510.003,540.003,340.003,360.002,784.8196,995
2022-10-123,555.003,660.003,500.003,590.002,975.44686,656
2022-10-113,820.003,850.003,565.003,565.002,954.7257,989
2022-10-073,915.003,925.003,810.003,880.003,215.8038,566
2022-10-063,985.004,000.003,875.003,935.003,261.3891,978
2022-10-053,850.003,925.003,685.003,875.003,211.6595,988
2022-10-043,625.003,930.003,625.003,815.003,161.93174,131
2022-09-303,570.003,645.003,440.003,600.002,983.73216,341
2022-09-293,760.004,005.003,625.003,650.003,025.17554,198
2022-09-283,785.003,870.003,630.003,750.003,108.05148,004
2022-09-273,745.003,910.003,735.003,860.003,199.22175,623
2022-09-263,950.004,375.003,700.003,805.003,153.64774,858
2022-09-234,185.004,225.004,055.004,080.003,381.5680,420
2022-09-224,325.004,330.004,100.004,185.003,468.59159,520
2022-09-214,455.004,500.004,350.004,410.003,655.07372,844
2022-09-204,300.004,495.004,300.004,495.003,725.5270,540
2022-09-194,445.004,445.004,310.004,325.003,584.6267,435
2022-09-164,575.004,585.004,440.004,445.003,684.08125,089
2022-09-154,670.004,695.004,595.004,600.003,812.5487,332
2022-09-144,500.004,640.004,500.004,640.003,845.70110,859
2022-09-134,685.004,820.004,685.004,705.003,899.57209,296
2022-09-084,720.004,765.004,690.004,700.003,895.43384,158
2022-09-074,820.004,910.004,705.004,720.003,912.0070,205
2022-09-064,770.004,880.004,770.004,855.004,023.8936,548
2022-09-054,880.004,990.004,755.004,800.003,978.3185,899
2022-09-024,835.004,940.004,800.004,805.003,982.4595,683
2022-09-014,910.004,915.004,835.004,835.004,007.32113,167
2022-08-314,965.004,970.004,865.004,930.004,086.05190,072
2022-08-304,870.005,080.004,870.004,990.004,135.78177,290
2022-08-295,040.005,040.004,920.004,945.004,098.48108,934
2022-08-265,340.005,390.005,170.005,170.004,284.97103,594
2022-08-255,330.005,360.005,230.005,340.004,425.87102,810
2022-08-245,200.005,330.005,110.005,330.004,417.58429,680
2022-08-235,360.005,500.005,180.005,230.004,334.70121,992
2022-08-225,510.005,620.005,370.005,410.004,483.88135,057
2022-08-195,780.005,800.005,550.005,550.004,599.92187,953
2022-08-185,880.006,070.005,740.005,780.004,790.54633,519
2022-08-175,600.006,430.005,490.005,800.004,807.123,070,686
2022-08-165,610.005,620.005,530.005,530.004,583.3433,647
2022-08-125,470.005,620.005,460.005,580.004,624.7852,643
2022-08-115,530.005,940.005,420.005,470.004,533.61574,211
← NewerPage 17 of 21 · 1,222 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.