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
2025-07-233,565.004,140.003,540.003,620.003,429.471,064,936
2025-07-223,650.003,720.003,565.003,565.003,377.3724,257
2025-07-213,640.003,675.003,600.003,610.003,420.0024,164
2025-07-183,680.003,735.003,600.003,635.003,443.6822,007
2025-07-173,640.003,745.003,575.003,695.003,500.5314,808
2025-07-163,650.003,670.003,575.003,640.003,448.4229,484
2025-07-153,630.003,680.003,565.003,650.003,457.8922,399
2025-07-143,675.003,695.003,615.003,630.003,438.9525,474
2025-07-113,625.003,665.003,605.003,645.003,453.1628,501
2025-07-103,510.003,620.003,500.003,610.003,420.0037,046
2025-07-093,500.003,570.003,472.003,510.003,325.2620,653
2025-07-083,460.003,500.003,450.003,490.003,306.3220,300
2025-07-073,500.003,845.003,440.003,460.003,277.89354,582
2025-07-043,520.003,550.003,485.003,500.003,315.7917,706
2025-07-033,470.003,535.003,455.003,520.003,334.7416,264
2025-07-023,480.003,480.003,425.003,470.003,287.3721,317
2025-07-013,545.003,545.003,435.003,480.003,296.8442,364
2025-06-303,415.003,475.003,400.003,445.003,263.6823,556
2025-06-273,460.003,495.003,410.003,445.003,263.6825,677
2025-06-263,495.003,520.003,450.003,460.003,277.8931,213
2025-06-253,515.003,540.003,475.003,495.003,311.0532,133
2025-06-243,465.003,545.003,455.003,485.003,301.5822,555
2025-06-233,500.003,500.003,445.003,460.003,277.8923,101
2025-06-203,570.003,570.003,475.003,490.003,306.3229,098
2025-06-193,525.003,620.003,465.003,570.003,382.1125,658
2025-06-183,485.003,560.003,485.003,525.003,339.4722,162
2025-06-173,565.003,565.003,475.003,485.003,301.5823,833
2025-06-163,490.003,565.003,400.003,565.003,377.3739,927
2025-06-133,600.003,615.003,475.003,490.003,306.3257,496
2025-06-123,650.003,650.003,570.003,600.003,410.5344,333
2025-06-113,560.003,650.003,550.003,650.003,457.8939,573
2025-06-103,550.003,650.003,495.003,550.003,363.1672,620
2025-06-093,490.003,530.003,450.003,520.003,334.7437,951
2025-06-053,490.003,495.003,410.003,490.003,306.3218,154
2025-06-043,470.003,485.003,450.003,485.003,301.5813,220
2025-06-023,505.003,505.003,430.003,470.003,287.3733,024
2025-05-303,430.003,540.003,410.003,505.003,320.5352,693
2025-05-293,420.003,440.003,395.003,430.003,249.4714,623
2025-05-283,420.003,430.003,385.003,420.003,240.0023,324
2025-05-273,505.003,505.003,380.003,420.003,240.0024,292
2025-05-263,385.003,575.003,360.003,505.003,320.5324,153
2025-05-233,425.003,425.003,360.003,385.003,206.8425,079
2025-05-223,455.003,455.003,390.003,425.003,244.7413,362
2025-05-213,500.003,520.003,440.003,455.003,273.1610,053
2025-05-203,435.003,500.003,425.003,500.003,315.799,893
2025-05-193,440.003,460.003,405.003,435.003,254.2121,681
2025-05-163,450.003,505.003,420.003,440.003,258.9536,237
2025-05-153,500.003,505.003,460.003,480.003,296.8413,196
2025-05-143,505.003,530.003,480.003,495.003,311.0515,581
2025-05-133,470.003,510.003,450.003,505.003,320.5333,171
2025-05-123,525.003,525.003,445.003,470.003,287.3728,486
2025-05-093,420.003,530.003,410.003,530.003,344.2123,771
2025-05-083,475.003,505.003,440.003,445.003,263.6812,234
2025-05-073,490.003,500.003,415.003,475.003,292.1125,915
2025-05-023,465.003,485.003,400.003,485.003,301.5828,075
2025-04-303,540.003,540.003,450.003,465.003,282.6328,487
2025-04-293,545.003,555.003,510.003,540.003,353.6824,064
2025-04-283,505.003,580.003,485.003,545.003,358.4245,328
2025-04-253,430.003,525.003,430.003,505.003,320.5331,626
2025-04-243,475.003,475.003,415.003,430.003,249.4715,637
← NewerPage 6 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.