Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024120.KQ stock page

KB Autosys Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,545.003,565.003,490.003,500.003,315.7922,343
2025-10-223,570.003,570.003,500.003,545.003,358.4210,375
2025-10-213,530.003,585.003,500.003,545.003,358.4234,927
2025-10-203,565.003,575.003,490.003,530.003,344.2131,241
2025-10-173,515.003,560.003,485.003,530.003,344.2129,932
2025-10-163,540.003,770.003,495.003,515.003,330.00175,205
2025-10-153,385.003,495.003,380.003,480.003,296.8427,375
2025-10-143,420.003,425.003,350.003,385.003,206.8425,210
2025-10-133,390.003,465.003,340.003,415.003,235.2611,568
2025-10-103,435.003,445.003,395.003,430.003,249.4712,347
2025-10-023,400.003,435.003,380.003,435.003,254.2111,063
2025-10-013,400.003,400.003,355.003,380.003,202.1114,231
2025-09-303,405.003,425.003,365.003,400.003,221.057,818
2025-09-293,360.003,425.003,360.003,400.003,221.0511,351
2025-09-263,415.003,425.003,355.003,360.003,183.1628,343
2025-09-253,380.003,415.003,335.003,415.003,235.2616,557
2025-09-243,410.003,420.003,355.003,380.003,202.1138,397
2025-09-233,440.003,475.003,375.003,410.003,230.5366,667
2025-09-223,450.003,485.003,435.003,440.003,258.9521,223
2025-09-193,480.003,485.003,435.003,450.003,268.4262,698
2025-09-183,430.003,930.003,415.003,495.003,311.051,612,484
2025-09-173,425.003,425.003,395.003,405.003,225.7920,149
2025-09-163,465.003,480.003,425.003,425.003,244.7421,358
2025-09-153,450.003,505.003,435.003,465.003,282.6310,625
2025-09-123,455.003,495.003,455.003,475.003,292.1116,709
2025-09-113,505.003,545.003,440.003,455.003,273.1641,409
2025-09-103,470.003,530.003,460.003,505.003,320.5315,597
2025-09-093,540.003,540.003,480.003,490.003,306.3213,930
2025-09-083,505.003,545.003,465.003,545.003,358.4211,174
2025-09-053,520.003,530.003,455.003,505.003,320.537,630
2025-09-043,510.003,555.003,475.003,490.003,306.3215,290
2025-09-033,505.003,525.003,470.003,510.003,325.267,649
2025-09-023,465.003,530.003,450.003,505.003,320.5314,570
2025-09-013,555.003,555.003,480.003,485.003,301.5826,727
2025-08-293,600.003,665.003,525.003,555.003,367.8943,723
2025-08-283,690.003,690.003,590.003,600.003,410.5326,305
2025-08-273,630.003,690.003,590.003,690.003,495.7921,618
2025-08-263,580.003,630.003,580.003,630.003,438.959,213
2025-08-253,640.003,670.003,605.003,630.003,438.9512,916
2025-08-223,690.003,755.003,625.003,640.003,448.4230,684
2025-08-213,680.003,765.003,660.003,690.003,495.7928,926
2025-08-203,610.003,680.003,555.003,680.003,486.3223,584
2025-08-193,615.003,635.003,565.003,610.003,420.0021,127
2025-08-183,650.003,650.003,600.003,620.003,429.4710,486
2025-08-143,660.003,725.003,650.003,650.003,457.8918,320
2025-08-133,665.003,700.003,655.003,660.003,467.3712,227
2025-08-123,685.003,695.003,655.003,665.003,472.1114,704
2025-08-113,720.003,720.003,675.003,685.003,491.0518,896
2025-08-083,685.003,770.003,685.003,720.003,524.2135,228
2025-08-073,635.003,750.003,630.003,685.003,491.0548,206
2025-08-063,660.003,665.003,610.003,635.003,443.6816,428
2025-08-053,720.003,720.003,625.003,660.003,467.3714,694
2025-08-043,565.003,645.003,550.003,615.003,424.7419,017
2025-08-013,660.003,660.003,565.003,565.003,377.3769,707
2025-07-313,790.003,790.003,650.003,665.003,472.1166,888
2025-07-303,630.003,760.003,615.003,650.003,457.8975,306
2025-07-293,625.003,685.003,615.003,630.003,438.9519,752
2025-07-283,660.003,725.003,605.003,655.003,462.6338,670
2025-07-253,615.003,750.003,585.003,660.003,467.3799,043
2025-07-243,620.003,780.003,580.003,615.003,424.74137,829
← NewerPage 5 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.