Skip to main content
logo
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-45.00 (-1.31%)
Nov 3, 2026, 3:30 PM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,380.003,450.003,365.003,400.003,400.00-1.31%15,892
Nov 2, 20263,350.003,455.003,340.003,445.003,445.001.92%12,715
Oct 30, 20263,510.003,510.003,320.003,380.003,380.00-0.73%22,119
Oct 29, 20263,445.003,445.003,360.003,405.003,405.00-1.16%19,698
Oct 28, 20263,400.003,475.003,392.003,445.003,445.001.32%12,296
Oct 27, 20263,430.003,470.003,365.003,400.003,400.00-0.87%22,831
Oct 26, 20263,495.003,495.003,315.003,430.003,430.00-0.29%22,566
Oct 23, 20263,430.003,440.003,390.003,440.003,440.00-0.86%20,044
Oct 22, 20263,455.003,475.003,430.003,470.003,470.00-22,948
Oct 21, 20263,550.003,550.003,410.003,470.003,470.00-0.57%18,763
Oct 20, 20263,520.003,550.003,395.003,490.003,490.00-0.85%36,459
Oct 19, 20263,450.003,545.003,450.003,520.003,520.000.14%6,592
Oct 16, 20263,380.003,515.003,380.003,515.003,515.001.88%21,695
Oct 15, 20263,455.003,535.003,400.003,450.003,450.00-1.15%34,423
Oct 14, 20263,480.003,525.003,450.003,490.003,490.00-1.13%12,101
Oct 13, 20263,505.003,535.003,410.003,530.003,530.00-0.14%48,001
Oct 12, 20263,470.003,535.003,440.003,535.003,535.001.00%46,434
Oct 8, 20263,535.003,535.003,485.003,500.003,500.000.14%11,010
Oct 7, 20263,480.003,505.003,480.003,495.003,495.00-19,722
Oct 6, 20263,510.003,545.003,485.003,495.003,495.00-0.43%6,927
Oct 2, 20263,500.003,525.003,480.003,510.003,510.000.29%7,869
Oct 1, 20263,565.003,565.003,480.003,500.003,500.00-39,466
Sep 30, 20263,490.003,510.003,475.003,500.003,500.00-35,889
Sep 29, 20263,540.003,540.003,485.003,500.003,500.00-1.55%42,535
Sep 28, 20263,570.003,590.003,495.003,555.003,555.00-1.25%39,237
Sep 23, 20263,595.003,620.003,530.003,600.003,600.000.14%26,901
Sep 22, 20263,610.003,620.003,550.003,595.003,595.00-0.96%35,510
Sep 21, 20263,635.003,635.003,545.003,630.003,630.001.11%26,875
Sep 18, 20263,680.003,680.003,570.003,590.003,590.00-1.10%29,511
Sep 17, 20263,595.003,630.003,595.003,630.003,630.000.69%25,441
Sep 16, 20263,575.003,615.003,575.003,605.003,605.00-17,515
Sep 15, 20263,675.003,675.003,590.003,605.003,605.00-2.44%70,065
Sep 14, 20263,670.003,700.003,645.003,695.003,695.000.68%37,025
Sep 11, 20263,695.003,755.003,670.003,670.003,670.00-1.48%95,485
Sep 10, 20263,810.003,840.003,680.003,725.003,725.00-1.72%223,601
Sep 9, 20263,680.004,495.003,580.003,790.003,790.005.57%2,616,389
Sep 8, 20263,605.003,835.003,560.003,590.003,590.00-0.28%47,473
Sep 7, 20263,575.003,620.003,530.003,600.003,600.001.27%15,400
Sep 4, 20263,520.003,780.003,460.003,555.003,555.001.57%97,236
Sep 3, 20263,585.003,585.003,460.003,500.003,500.00-2.37%40,978
Sep 2, 20263,555.003,645.003,485.003,585.003,585.000.84%27,791
Sep 1, 20263,560.003,575.003,515.003,555.003,555.00-0.14%9,038
Aug 31, 20263,595.003,595.003,505.003,560.003,560.00-0.97%12,467
Aug 28, 20263,590.003,600.003,525.003,595.003,595.001.55%6,139
Aug 27, 20263,640.003,640.003,530.003,540.003,540.00-2.21%15,120
Aug 26, 20263,650.003,650.003,530.003,620.003,620.000.14%17,430
Aug 25, 20263,540.003,620.003,525.003,615.003,615.00-7,009
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