Skip to main content
logo
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,940.00
+20.00 (0.51%)
May 21, 2026, 3:30 PM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20264,300.004,725.004,280.004,390.004,390.002.57%435,810
Apr 15, 20264,245.004,290.004,225.004,280.004,280.001.42%33,156
Apr 14, 20264,170.004,245.004,170.004,220.004,220.001.20%21,547
Apr 13, 20264,180.004,210.004,135.004,170.004,170.00-0.60%13,807
Apr 10, 20264,150.004,205.004,120.004,195.004,195.001.94%29,995
Apr 9, 20264,125.004,145.004,110.004,115.004,115.00-0.24%12,219
Apr 8, 20264,105.004,145.004,105.004,125.004,125.001.10%24,377
Apr 7, 20264,145.004,150.004,030.004,080.004,080.00-0.97%31,089
Apr 6, 20264,110.004,170.004,080.004,120.004,120.000.37%19,122
Apr 3, 20264,085.004,150.004,075.004,105.004,105.000.74%28,627
Apr 2, 20264,180.004,185.004,060.004,075.004,075.00-1.57%26,902
Apr 1, 20264,120.004,150.004,080.004,140.004,140.000.73%22,380
Mar 31, 20264,160.004,160.004,065.004,110.004,110.00-1.20%17,513
Mar 30, 20264,125.004,170.004,065.004,160.004,160.000.36%31,066
Mar 27, 20264,145.004,160.004,050.004,145.004,145.00-16,185
Mar 26, 20264,090.004,255.004,090.004,145.004,145.001.47%46,295
Mar 25, 20264,090.004,120.004,050.004,085.004,085.00-0.12%23,959
Mar 24, 20264,040.004,095.004,020.004,090.004,090.002.12%17,132
Mar 23, 20264,085.004,100.004,005.004,005.004,005.00-2.67%38,759
Mar 20, 20264,120.004,140.004,070.004,115.004,115.00-0.12%27,570
Mar 19, 20264,125.004,125.004,070.004,120.004,120.00-0.12%13,826
Mar 18, 20264,105.004,135.004,075.004,125.004,125.000.61%25,384
Mar 17, 20264,130.004,130.004,065.004,100.004,100.00-0.24%25,662
Mar 16, 20264,110.004,160.004,095.004,110.004,110.000.12%23,746
Mar 13, 20264,010.004,150.003,990.004,105.004,105.001.61%45,950
Mar 12, 20264,035.004,050.003,995.004,040.004,040.00-21,616
Mar 11, 20263,995.004,045.003,990.004,040.004,040.000.50%27,897
Mar 10, 20263,985.004,025.003,950.004,020.004,020.002.42%34,290