Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea · Delayed Price · Currency is KRW 4,270.00
+15.00 (0.35%)
At close: Oct 29, 2025
Kook Soon Dang.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,270.00 | 4,270.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.64% | 40,880 |
| Oct 29, 2025 | 4,255.00 | 4,270.00 | 4,215.00 | 4,270.00 | 4,270.00 | 0.35% | 34,745 |
| Oct 28, 2025 | 4,305.00 | 4,305.00 | 4,250.00 | 4,255.00 | 4,255.00 | -0.93% | 41,432 |
| Oct 27, 2025 | 4,335.00 | 4,340.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.92% | 80,265 |
| Oct 24, 2025 | 4,355.00 | 4,365.00 | 4,300.00 | 4,335.00 | 4,335.00 | -0.46% | 61,290 |
| Oct 23, 2025 | 4,380.00 | 4,380.00 | 4,350.00 | 4,355.00 | 4,355.00 | -0.46% | 12,058 |
| Oct 22, 2025 | 4,365.00 | 4,435.00 | 4,355.00 | 4,375.00 | 4,375.00 | - | 11,886 |
| Oct 21, 2025 | 4,420.00 | 4,430.00 | 4,360.00 | 4,375.00 | 4,375.00 | -0.79% | 25,993 |
| Oct 20, 2025 | 4,400.00 | 4,440.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.23% | 19,750 |
| Oct 17, 2025 | 4,470.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,400.00 | -0.23% | 30,783 |
| Oct 16, 2025 | 4,420.00 | 4,485.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.23% | 35,238 |
| Oct 15, 2025 | 4,360.00 | 4,470.00 | 4,345.00 | 4,420.00 | 4,420.00 | 1.38% | 38,907 |
| Oct 14, 2025 | 4,455.00 | 4,455.00 | 4,295.00 | 4,360.00 | 4,360.00 | -2.13% | 55,686 |
| Oct 13, 2025 | 4,450.00 | 4,515.00 | 4,400.00 | 4,455.00 | 4,455.00 | -1.22% | 25,991 |
| Oct 10, 2025 | 4,440.00 | 4,512.00 | 4,410.00 | 4,510.00 | 4,510.00 | 1.69% | 53,509 |
| Oct 2, 2025 | 4,405.00 | 4,480.00 | 4,405.00 | 4,435.00 | 4,435.00 | 0.68% | 38,406 |
| Oct 1, 2025 | 4,440.00 | 4,470.00 | 4,380.00 | 4,405.00 | 4,405.00 | -0.79% | 35,741 |
| Sep 30, 2025 | 4,380.00 | 4,500.00 | 4,380.00 | 4,440.00 | 4,440.00 | 1.37% | 16,790 |
| Sep 29, 2025 | 4,365.00 | 4,422.00 | 4,350.00 | 4,380.00 | 4,380.00 | 0.57% | 14,416 |
| Sep 26, 2025 | 4,475.00 | 4,475.00 | 4,350.00 | 4,355.00 | 4,355.00 | -2.13% | 27,533 |
| Sep 25, 2025 | 4,495.00 | 4,495.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.68% | 13,034 |
| Sep 24, 2025 | 4,440.00 | 4,450.00 | 4,415.00 | 4,420.00 | 4,420.00 | -0.45% | 32,066 |
| Sep 23, 2025 | 4,485.00 | 4,485.00 | 4,430.00 | 4,440.00 | 4,440.00 | -0.89% | 28,901 |
| Sep 22, 2025 | 4,480.00 | 4,510.00 | 4,465.00 | 4,480.00 | 4,480.00 | - | 16,496 |
| Sep 19, 2025 | 4,570.00 | 4,570.00 | 4,480.00 | 4,480.00 | 4,480.00 | -1.97% | 43,148 |
| Sep 18, 2025 | 4,600.00 | 4,610.00 | 4,545.00 | 4,570.00 | 4,570.00 | -0.22% | 63,656 |
| Sep 17, 2025 | 4,600.00 | 4,815.00 | 4,575.00 | 4,580.00 | 4,580.00 | -0.43% | 321,503 |
| Sep 16, 2025 | 4,560.00 | 4,620.00 | 4,510.00 | 4,600.00 | 4,600.00 | 0.88% | 36,853 |
| Sep 15, 2025 | 4,510.00 | 4,590.00 | 4,480.00 | 4,560.00 | 4,560.00 | 1.22% | 70,888 |
| Sep 12, 2025 | 4,495.00 | 4,525.00 | 4,470.00 | 4,505.00 | 4,505.00 | 0.45% | 19,762 |
| Sep 11, 2025 | 4,455.00 | 4,500.00 | 4,455.00 | 4,485.00 | 4,485.00 | 0.11% | 23,992 |
| Sep 10, 2025 | 4,460.00 | 4,535.00 | 4,440.00 | 4,480.00 | 4,480.00 | 0.45% | 16,223 |
| Sep 9, 2025 | 4,505.00 | 4,510.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.89% | 24,557 |
| Sep 8, 2025 | 4,540.00 | 4,540.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.33% | 14,957 |
| Sep 5, 2025 | 4,510.00 | 4,520.00 | 4,485.00 | 4,515.00 | 4,515.00 | 0.67% | 25,514 |
| Sep 4, 2025 | 4,505.00 | 4,530.00 | 4,480.00 | 4,485.00 | 4,485.00 | -0.55% | 7,349 |
| Sep 3, 2025 | 4,505.00 | 4,510.00 | 4,465.00 | 4,510.00 | 4,510.00 | - | 16,172 |
| Sep 2, 2025 | 4,495.00 | 4,535.00 | 4,475.00 | 4,510.00 | 4,510.00 | 0.22% | 23,015 |
| Sep 1, 2025 | 4,545.00 | 4,555.00 | 4,470.00 | 4,500.00 | 4,500.00 | -1.10% | 36,927 |
| Aug 29, 2025 | 4,520.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 0.66% | 9,185 |
| Aug 28, 2025 | 4,500.00 | 4,720.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.44% | 30,957 |
| Aug 27, 2025 | 4,545.00 | 4,550.00 | 4,435.00 | 4,500.00 | 4,500.00 | 0.56% | 22,224 |
| Aug 26, 2025 | 4,430.00 | 4,485.00 | 4,430.00 | 4,475.00 | 4,475.00 | 0.45% | 8,938 |
| Aug 25, 2025 | 4,455.00 | 4,485.00 | 4,420.00 | 4,455.00 | 4,455.00 | - | 17,306 |
| Aug 22, 2025 | 4,450.00 | 4,505.00 | 4,405.00 | 4,455.00 | 4,455.00 | 0.34% | 18,658 |
| Aug 21, 2025 | 4,430.00 | 4,490.00 | 4,425.00 | 4,440.00 | 4,440.00 | 0.23% | 15,875 |
| Aug 20, 2025 | 4,510.00 | 4,560.00 | 4,390.00 | 4,430.00 | 4,430.00 | -1.77% | 26,206 |
| Aug 19, 2025 | 4,630.00 | 4,630.00 | 4,495.00 | 4,510.00 | 4,510.00 | -2.17% | 46,476 |
| Aug 18, 2025 | 4,610.00 | 4,630.00 | 4,530.00 | 4,610.00 | 4,610.00 | -0.22% | 57,258 |
| Aug 14, 2025 | 4,590.00 | 4,690.00 | 4,550.00 | 4,620.00 | 4,620.00 | 0.65% | 22,758 |