Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea · Delayed Price · Currency is KRW 4,560.00
+55.00 (1.22%)
At close: Sep 15, 2025
Kook Soon Dang.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4,600.00 | 4,815.00 | 4,575.00 | 4,580.00 | - | -0.43% | 322,490 |
| Sep 16, 2025 | 4,560.00 | 4,620.00 | 4,510.00 | 4,600.00 | - | 0.88% | 36,853 |
| Sep 15, 2025 | 4,510.00 | 4,590.00 | 4,480.00 | 4,560.00 | - | 1.22% | 70,888 |
| Sep 12, 2025 | 4,495.00 | 4,525.00 | 4,470.00 | 4,505.00 | - | 0.45% | 19,762 |
| Sep 11, 2025 | 4,455.00 | 4,500.00 | 4,455.00 | 4,485.00 | - | 0.11% | 23,992 |
| Sep 10, 2025 | 4,460.00 | 4,535.00 | 4,440.00 | 4,480.00 | - | 0.45% | 16,223 |
| Sep 9, 2025 | 4,505.00 | 4,510.00 | 4,455.00 | 4,460.00 | - | -0.89% | 24,557 |
| Sep 8, 2025 | 4,540.00 | 4,540.00 | 4,480.00 | 4,500.00 | - | -0.33% | 14,957 |
| Sep 5, 2025 | 4,510.00 | 4,520.00 | 4,485.00 | 4,515.00 | - | 0.67% | 25,514 |
| Sep 4, 2025 | 4,505.00 | 4,530.00 | 4,480.00 | 4,485.00 | - | -0.55% | 7,349 |
| Sep 3, 2025 | 4,505.00 | 4,510.00 | 4,465.00 | 4,510.00 | - | - | 16,172 |
| Sep 2, 2025 | 4,495.00 | 4,535.00 | 4,475.00 | 4,510.00 | - | 0.22% | 23,015 |
| Sep 1, 2025 | 4,545.00 | 4,555.00 | 4,470.00 | 4,500.00 | - | -1.10% | 36,927 |
| Aug 29, 2025 | 4,520.00 | 4,550.00 | 4,490.00 | 4,550.00 | - | 0.66% | 9,185 |
| Aug 28, 2025 | 4,500.00 | 4,720.00 | 4,460.00 | 4,520.00 | - | 0.44% | 30,957 |
| Aug 27, 2025 | 4,545.00 | 4,550.00 | 4,435.00 | 4,500.00 | - | 0.56% | 22,224 |
| Aug 26, 2025 | 4,430.00 | 4,485.00 | 4,430.00 | 4,475.00 | - | 0.45% | 8,938 |
| Aug 25, 2025 | 4,455.00 | 4,485.00 | 4,420.00 | 4,455.00 | - | - | 17,306 |
| Aug 22, 2025 | 4,450.00 | 4,505.00 | 4,405.00 | 4,455.00 | - | 0.34% | 18,658 |
| Aug 21, 2025 | 4,430.00 | 4,490.00 | 4,425.00 | 4,440.00 | - | 0.23% | 15,875 |
| Aug 20, 2025 | 4,510.00 | 4,560.00 | 4,390.00 | 4,430.00 | - | -1.77% | 26,206 |
| Aug 19, 2025 | 4,630.00 | 4,630.00 | 4,495.00 | 4,510.00 | - | -2.17% | 46,476 |
| Aug 18, 2025 | 4,610.00 | 4,630.00 | 4,530.00 | 4,610.00 | - | -0.22% | 57,258 |
| Aug 14, 2025 | 4,590.00 | 4,690.00 | 4,550.00 | 4,620.00 | - | 0.65% | 22,758 |
| Aug 13, 2025 | 4,590.00 | 4,745.00 | 4,560.00 | 4,590.00 | - | 0.11% | 45,275 |
| Aug 12, 2025 | 4,600.00 | 4,615.00 | 4,565.00 | 4,585.00 | - | -0.33% | 18,500 |
| Aug 11, 2025 | 4,580.00 | 4,620.00 | 4,555.00 | 4,600.00 | - | - | 15,182 |
| Aug 8, 2025 | 4,630.00 | 4,650.00 | 4,575.00 | 4,600.00 | - | -0.65% | 16,596 |
| Aug 7, 2025 | 4,635.00 | 4,685.00 | 4,580.00 | 4,630.00 | - | - | 19,014 |
| Aug 6, 2025 | 4,530.00 | 4,640.00 | 4,530.00 | 4,630.00 | - | 1.20% | 13,018 |
| Aug 5, 2025 | 4,620.00 | 4,690.00 | 4,545.00 | 4,575.00 | - | -1.08% | 23,214 |
| Aug 4, 2025 | 4,585.00 | 4,650.00 | 4,525.00 | 4,625.00 | - | 0.87% | 13,736 |
| Aug 1, 2025 | 4,645.00 | 4,645.00 | 4,545.00 | 4,585.00 | - | -2.55% | 38,088 |
| Jul 31, 2025 | 4,750.00 | 4,795.00 | 4,680.00 | 4,705.00 | - | -0.74% | 13,353 |
| Jul 30, 2025 | 4,675.00 | 4,740.00 | 4,645.00 | 4,740.00 | - | 1.72% | 18,628 |
| Jul 29, 2025 | 4,725.00 | 4,725.00 | 4,635.00 | 4,660.00 | - | -0.85% | 25,591 |
| Jul 28, 2025 | 4,795.00 | 4,795.00 | 4,670.00 | 4,700.00 | - | -1.26% | 33,066 |
| Jul 25, 2025 | 4,740.00 | 4,810.00 | 4,660.00 | 4,760.00 | - | -0.42% | 23,849 |
| Jul 24, 2025 | 4,880.00 | 4,890.00 | 4,770.00 | 4,780.00 | - | -1.24% | 21,621 |
| Jul 23, 2025 | 4,840.00 | 4,895.00 | 4,785.00 | 4,840.00 | - | - | 24,320 |
| Jul 22, 2025 | 4,915.00 | 4,920.00 | 4,800.00 | 4,840.00 | - | -1.53% | 38,280 |
| Jul 21, 2025 | 4,905.00 | 4,945.00 | 4,855.00 | 4,915.00 | - | 1.65% | 53,427 |
| Jul 18, 2025 | 4,835.00 | 4,880.00 | 4,790.00 | 4,835.00 | - | 0.31% | 27,102 |
| Jul 17, 2025 | 4,820.00 | 5,200.00 | 4,765.00 | 4,820.00 | - | - | 338,485 |
| Jul 16, 2025 | 4,850.00 | 4,850.00 | 4,780.00 | 4,820.00 | - | 0.10% | 18,059 |
| Jul 15, 2025 | 4,895.00 | 4,895.00 | 4,800.00 | 4,815.00 | - | -1.03% | 27,062 |
| Jul 14, 2025 | 4,825.00 | 4,920.00 | 4,795.00 | 4,865.00 | - | 0.83% | 65,150 |
| Jul 11, 2025 | 4,800.00 | 4,845.00 | 4,765.00 | 4,825.00 | - | 0.52% | 31,548 |
| Jul 10, 2025 | 4,760.00 | 4,840.00 | 4,750.00 | 4,800.00 | - | 0.63% | 43,617 |
| Jul 9, 2025 | 4,655.00 | 4,775.00 | 4,630.00 | 4,770.00 | - | 2.47% | 75,413 |