Skip to main content
logo
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
-65.00 (-1.80%)
Aug 25, 2026, 9:34 AM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,540.003,615.003,510.003,615.003,615.001.97%5,438
Aug 21, 20263,565.003,565.003,500.003,545.003,545.00-0.56%10,833
Aug 20, 20263,540.003,610.003,535.003,565.003,565.00-0.14%20,330
Aug 19, 20263,620.003,635.003,535.003,570.003,570.00-1.38%22,755
Aug 18, 20263,700.003,700.003,595.003,620.003,620.00-2.03%36,172
Aug 14, 20263,700.003,705.003,650.003,695.003,695.00-0.27%24,244
Aug 13, 20263,700.003,835.003,650.003,705.003,705.00-0.54%44,925
Aug 12, 20263,735.003,750.003,675.003,725.003,725.00-0.27%23,637
Aug 11, 20263,625.003,750.003,610.003,735.003,735.003.18%57,044
Aug 10, 20263,570.003,655.003,545.003,620.003,620.002.12%60,136
Aug 7, 20263,525.003,600.003,490.003,545.003,545.000.57%33,186
Aug 6, 20263,525.003,550.003,450.003,525.003,525.00-37,397
Aug 5, 20263,540.003,590.003,490.003,525.003,525.000.28%60,326
Aug 4, 20263,485.003,530.003,455.003,515.003,515.001.44%37,755
Aug 3, 20263,575.003,575.003,405.003,465.003,465.00-0.86%29,645
Jul 31, 20263,470.003,530.003,440.003,495.003,495.000.72%54,281
Jul 30, 20263,500.003,565.003,455.003,470.003,470.000.43%23,625
Jul 29, 20263,540.003,620.003,190.003,455.003,455.00-2.40%100,629
Jul 28, 20263,620.003,645.003,460.003,540.003,540.00-1.67%47,158
Jul 27, 20263,580.003,700.003,545.003,600.003,600.000.56%41,480
Jul 24, 20263,560.003,660.003,510.003,580.003,580.00-0.14%40,512
Jul 23, 20263,555.003,670.003,555.003,585.003,585.000.14%33,890
Jul 22, 20263,600.003,655.003,515.003,580.003,580.00-24,369
Jul 21, 20263,540.003,670.003,530.003,580.003,580.00-1.92%47,890
Jul 20, 20263,725.003,725.003,500.003,650.003,650.00-2.01%45,847
Jul 16, 20263,760.003,965.003,725.003,725.003,725.00-0.40%118,795
Jul 15, 20263,655.003,765.003,650.003,740.003,740.002.33%57,697
Jul 14, 20263,680.003,810.003,600.003,655.003,655.00-0.54%31,086
Jul 13, 20263,740.003,810.003,630.003,675.003,675.00-1.74%78,235
Jul 10, 20263,520.003,770.003,480.003,740.003,740.005.95%96,678
Jul 9, 20263,560.003,660.003,465.003,530.003,530.00-0.84%65,198
Jul 8, 20263,655.003,675.003,510.003,560.003,560.00-4.30%84,750
Jul 7, 20263,660.003,775.003,380.003,720.003,720.00-0.93%168,095
Jul 6, 20263,790.003,930.003,640.003,755.003,755.00-1.05%134,025
Jul 3, 20264,005.004,005.003,795.003,795.003,795.00-5.24%143,505
Jul 2, 20264,120.004,255.003,865.004,005.004,005.00-3.49%203,814
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