Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea · Delayed Price · Currency is KRW 4,280.00
-10.00 (-0.23%)
Apr 30, 2026, 3:30 PM KST
Kook Soon Dang.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,390.00 | 4,390.00 | 4,240.00 | 4,280.00 | 4,280.00 | -0.23% | 47,420 |
| Apr 29, 2026 | 4,260.00 | 4,365.00 | 4,250.00 | 4,290.00 | 4,290.00 | 0.70% | 19,525 |
| Apr 28, 2026 | 4,325.00 | 4,330.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.16% | 30,708 |
| Apr 27, 2026 | 4,285.00 | 4,335.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.58% | 46,607 |
| Apr 24, 2026 | 4,270.00 | 4,300.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.35% | 30,974 |
| Apr 23, 2026 | 4,305.00 | 4,340.00 | 4,240.00 | 4,300.00 | 4,300.00 | -0.69% | 32,872 |
| Apr 22, 2026 | 4,330.00 | 4,330.00 | 4,275.00 | 4,330.00 | 4,330.00 | -0.23% | 19,490 |
| Apr 21, 2026 | 4,325.00 | 4,350.00 | 4,290.00 | 4,340.00 | 4,340.00 | -0.23% | 40,565 |
| Apr 20, 2026 | 4,395.00 | 4,395.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.02% | 48,989 |
| Apr 17, 2026 | 4,390.00 | 4,395.00 | 4,300.00 | 4,395.00 | 4,395.00 | 0.11% | 46,719 |
| Apr 16, 2026 | 4,300.00 | 4,725.00 | 4,280.00 | 4,390.00 | 4,390.00 | 2.57% | 435,462 |
| Apr 15, 2026 | 4,245.00 | 4,290.00 | 4,225.00 | 4,280.00 | 4,280.00 | 1.42% | 33,124 |
| Apr 14, 2026 | 4,170.00 | 4,245.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1.20% | 21,496 |
| Apr 13, 2026 | 4,180.00 | 4,210.00 | 4,135.00 | 4,170.00 | 4,170.00 | -0.60% | 13,807 |
| Apr 10, 2026 | 4,150.00 | 4,205.00 | 4,120.00 | 4,195.00 | 4,195.00 | 1.94% | 29,990 |
| Apr 9, 2026 | 4,125.00 | 4,145.00 | 4,110.00 | 4,115.00 | 4,115.00 | -0.24% | 12,132 |
| Apr 8, 2026 | 4,105.00 | 4,145.00 | 4,105.00 | 4,125.00 | 4,125.00 | 1.10% | 24,377 |
| Apr 7, 2026 | 4,145.00 | 4,150.00 | 4,030.00 | 4,080.00 | 4,080.00 | -0.97% | 31,089 |
| Apr 6, 2026 | 4,110.00 | 4,170.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.37% | 19,122 |
| Apr 3, 2026 | 4,085.00 | 4,150.00 | 4,075.00 | 4,105.00 | 4,105.00 | 0.74% | 28,525 |
| Apr 2, 2026 | 4,180.00 | 4,185.00 | 4,060.00 | 4,075.00 | 4,075.00 | -1.57% | 26,902 |
| Apr 1, 2026 | 4,120.00 | 4,150.00 | 4,080.00 | 4,140.00 | 4,140.00 | 0.73% | 22,357 |
| Mar 31, 2026 | 4,160.00 | 4,160.00 | 4,065.00 | 4,110.00 | 4,110.00 | -1.20% | 17,190 |
| Mar 30, 2026 | 4,125.00 | 4,170.00 | 4,065.00 | 4,160.00 | 4,160.00 | 0.36% | 31,066 |
| Mar 27, 2026 | 4,145.00 | 4,160.00 | 4,050.00 | 4,145.00 | 4,145.00 | - | 16,184 |
| Mar 26, 2026 | 4,090.00 | 4,255.00 | 4,090.00 | 4,145.00 | 4,145.00 | 1.47% | 46,290 |
| Mar 25, 2026 | 4,090.00 | 4,120.00 | 4,050.00 | 4,085.00 | 4,085.00 | -0.12% | 23,617 |
| Mar 24, 2026 | 4,040.00 | 4,095.00 | 4,020.00 | 4,090.00 | 4,090.00 | 2.12% | 17,122 |
| Mar 23, 2026 | 4,085.00 | 4,100.00 | 4,005.00 | 4,005.00 | 4,005.00 | -2.67% | 37,864 |
| Mar 20, 2026 | 4,120.00 | 4,140.00 | 4,070.00 | 4,115.00 | 4,115.00 | -0.12% | 27,565 |
| Mar 19, 2026 | 4,125.00 | 4,125.00 | 4,070.00 | 4,120.00 | 4,120.00 | -0.12% | 13,826 |
| Mar 18, 2026 | 4,105.00 | 4,135.00 | 4,075.00 | 4,125.00 | 4,125.00 | 0.61% | 25,302 |
| Mar 17, 2026 | 4,130.00 | 4,130.00 | 4,065.00 | 4,100.00 | 4,100.00 | -0.24% | 25,641 |
| Mar 16, 2026 | 4,110.00 | 4,160.00 | 4,095.00 | 4,110.00 | 4,110.00 | 0.12% | 23,746 |
| Mar 13, 2026 | 4,010.00 | 4,150.00 | 3,990.00 | 4,105.00 | 4,105.00 | 1.61% | 45,930 |
| Mar 12, 2026 | 4,035.00 | 4,050.00 | 3,995.00 | 4,040.00 | 4,040.00 | - | 21,616 |
| Mar 11, 2026 | 3,995.00 | 4,045.00 | 3,990.00 | 4,040.00 | 4,040.00 | 0.50% | 27,897 |
| Mar 10, 2026 | 3,985.00 | 4,025.00 | 3,950.00 | 4,020.00 | 4,020.00 | 2.42% | 34,290 |
| Mar 9, 2026 | 4,050.00 | 4,055.00 | 3,875.00 | 3,925.00 | 3,925.00 | -3.92% | 104,415 |
| Mar 6, 2026 | 4,110.00 | 4,120.00 | 4,010.00 | 4,085.00 | 4,085.00 | -0.61% | 58,715 |
| Mar 5, 2026 | 3,915.00 | 4,465.00 | 3,915.00 | 4,110.00 | 4,110.00 | 5.12% | 553,126 |
| Mar 4, 2026 | 4,135.00 | 4,135.00 | 3,845.00 | 3,910.00 | 3,910.00 | -5.44% | 155,824 |
| Mar 3, 2026 | 4,305.00 | 4,335.00 | 4,130.00 | 4,135.00 | 4,135.00 | -4.72% | 33,843 |
| Feb 27, 2026 | 4,195.00 | 4,350.00 | 4,180.00 | 4,340.00 | 4,340.00 | 3.46% | 48,566 |
| Feb 26, 2026 | 4,295.00 | 4,470.00 | 4,170.00 | 4,195.00 | 4,195.00 | -1.76% | 158,194 |
| Feb 25, 2026 | 4,295.00 | 4,355.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.70% | 50,888 |
| Feb 24, 2026 | 4,325.00 | 4,360.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.83% | 79,789 |
| Feb 23, 2026 | 4,100.00 | 4,450.00 | 4,100.00 | 4,380.00 | 4,380.00 | 6.83% | 219,303 |
| Feb 20, 2026 | 4,100.00 | 4,125.00 | 4,075.00 | 4,100.00 | 4,100.00 | - | 19,303 |
| Feb 19, 2026 | 4,130.00 | 4,140.00 | 4,070.00 | 4,100.00 | 4,100.00 | -0.97% | 46,739 |