Skip to main content
logo
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,150.00
+140.00 (3.49%)
Jul 1, 2026, 3:30 PM KST

Kook Soon Dang.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20263,985.004,375.003,945.004,150.004,150.003.49%538,265
Jun 30, 20264,160.004,570.004,010.004,010.004,010.00-3.02%761,620
Jun 29, 20263,815.004,675.003,815.004,135.004,135.006.03%1,597,019
Jun 26, 20263,865.004,470.003,655.003,900.003,900.002.09%1,577,162
Jun 25, 20264,540.004,930.003,810.003,820.003,820.00-13.18%1,737,692
Jun 24, 20264,000.005,110.003,770.004,400.004,400.006.93%9,540,888
Jun 23, 20263,405.004,425.003,215.004,115.004,115.0020.85%4,088,343
Jun 22, 20263,255.004,000.003,205.003,405.003,405.005.58%1,135,221
Jun 19, 20263,400.003,400.003,115.003,225.003,225.00-5.01%80,587
Jun 18, 20263,395.003,410.003,345.003,395.003,395.00-25,269
Jun 17, 20263,400.003,415.003,360.003,395.003,395.00-0.15%13,766
Jun 16, 20263,430.003,445.003,395.003,400.003,400.00-1.02%20,320
Jun 15, 20263,485.003,490.003,405.003,435.003,435.00-0.29%27,169
Jun 12, 20263,500.003,500.003,390.003,445.003,445.001.32%30,953
Jun 11, 20263,390.003,400.003,335.003,400.003,400.000.15%13,005
Jun 10, 20263,385.003,430.003,350.003,395.003,395.00-0.88%18,823
Jun 9, 20263,405.003,485.003,385.003,425.003,425.000.59%18,896
Jun 8, 20263,450.003,515.003,350.003,405.003,405.00-5.42%30,982
Jun 5, 20263,480.003,600.003,480.003,600.003,600.001.69%21,041
Jun 4, 20263,510.003,630.003,480.003,540.003,540.00-17,709
Jun 2, 20263,510.003,650.003,405.003,540.003,540.00-0.14%53,808
Jun 1, 20263,705.003,730.003,530.003,545.003,545.00-4.96%51,338
May 29, 20263,850.003,870.003,700.003,730.003,730.00-3.12%45,482
May 28, 20263,890.003,945.003,805.003,850.003,850.00-0.90%30,379
May 27, 20263,910.003,960.003,870.003,885.003,885.00-0.51%23,786
May 26, 20263,950.003,970.003,905.003,905.003,905.00-1.14%39,259
May 22, 20263,940.003,970.003,895.003,950.003,950.000.25%12,857
May 21, 20263,925.003,990.003,900.003,940.003,940.000.51%36,796
May 20, 20263,945.003,945.003,870.003,920.003,920.00-0.63%21,706
May 19, 20263,940.003,980.003,890.003,945.003,945.000.13%19,982
May 18, 20263,920.003,940.003,830.003,940.003,940.000.51%40,373
May 15, 20264,015.004,055.003,920.003,920.003,920.00-3.33%46,633
May 14, 20263,975.004,075.003,930.004,055.004,055.002.01%31,335
May 13, 20264,010.004,010.003,915.003,975.003,975.00-0.87%48,898
May 12, 20264,055.004,060.003,940.004,010.004,010.00-1.11%62,049
May 11, 20264,150.004,150.003,990.004,055.004,055.00-2.29%113,445
May 8, 20264,135.004,160.004,115.004,150.004,150.00-0.60%32,117
May 7, 20264,215.004,220.004,100.004,175.004,175.00-0.95%67,912
May 6, 20264,245.004,270.004,140.004,215.004,215.00-1.29%73,796
May 4, 20264,280.004,300.004,195.004,270.004,270.00-0.23%67,678
Apr 30, 20264,390.004,390.004,240.004,280.004,280.00-0.23%47,558
Apr 29, 20264,260.004,365.004,250.004,290.004,290.000.70%19,963
Apr 28, 20264,325.004,330.004,260.004,260.004,260.00-1.16%31,008
Apr 27, 20264,285.004,335.004,265.004,310.004,310.000.58%46,607
Apr 24, 20264,270.004,300.004,250.004,285.004,285.00-0.35%30,974
Apr 23, 20264,305.004,340.004,240.004,300.004,300.00-0.69%33,375
Apr 22, 20264,330.004,330.004,275.004,330.004,330.00-0.23%19,542
Apr 21, 20264,325.004,350.004,290.004,340.004,340.00-0.23%40,565
Apr 20, 20264,395.004,395.004,310.004,350.004,350.00-1.02%49,924
Apr 17, 20264,390.004,395.004,300.004,395.004,395.000.11%46,834