Skip to main content
logo
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,620.00
+15.00 (0.42%)
Sep 17, 2026, 9:58 AM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20263,595.003,605.003,595.003,600.00--0.14%2,106
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
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