Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,139.00
-22.00 (-1.89%)
At close: Oct 29, 2025
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,139.00 | 1,158.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.93% | 101,343 |
| Oct 29, 2025 | 1,160.00 | 1,160.00 | 1,135.00 | 1,139.00 | 1,139.00 | -1.89% | 59,326 |
| Oct 28, 2025 | 1,170.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,161.00 | -0.77% | 56,150 |
| Oct 27, 2025 | 1,176.00 | 1,176.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.51% | 29,444 |
| Oct 24, 2025 | 1,185.00 | 1,185.00 | 1,166.00 | 1,176.00 | 1,176.00 | -0.51% | 74,332 |
| Oct 23, 2025 | 1,190.00 | 1,195.00 | 1,172.00 | 1,182.00 | 1,182.00 | -0.67% | 20,858 |
| Oct 22, 2025 | 1,183.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.93% | 45,938 |
| Oct 21, 2025 | 1,187.00 | 1,197.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.67% | 39,050 |
| Oct 20, 2025 | 1,180.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 0.08% | 29,416 |
| Oct 17, 2025 | 1,195.00 | 1,195.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.92% | 29,664 |
| Oct 16, 2025 | 1,198.00 | 1,200.00 | 1,178.00 | 1,197.00 | 1,197.00 | -0.08% | 51,299 |
| Oct 15, 2025 | 1,189.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.76% | 39,171 |
| Oct 14, 2025 | 1,200.00 | 1,211.00 | 1,181.00 | 1,189.00 | 1,189.00 | -0.92% | 38,680 |
| Oct 13, 2025 | 1,203.00 | 1,208.00 | 1,119.00 | 1,200.00 | 1,200.00 | -0.25% | 46,409 |
| Oct 10, 2025 | 1,225.00 | 1,237.00 | 1,202.00 | 1,203.00 | 1,203.00 | -2.91% | 58,370 |
| Oct 2, 2025 | 1,235.00 | 1,269.00 | 1,208.00 | 1,239.00 | 1,239.00 | 2.23% | 49,474 |
| Oct 1, 2025 | 1,210.00 | 1,237.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.17% | 27,521 |
| Sep 30, 2025 | 1,221.00 | 1,234.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 24,580 |
| Sep 29, 2025 | 1,223.00 | 1,233.00 | 1,212.00 | 1,221.00 | 1,221.00 | 0.33% | 21,006 |
| Sep 26, 2025 | 1,240.00 | 1,254.00 | 1,198.00 | 1,217.00 | 1,217.00 | -2.33% | 69,401 |
| Sep 25, 2025 | 1,270.00 | 1,278.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.42% | 56,158 |
| Sep 24, 2025 | 1,268.00 | 1,295.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.32% | 33,608 |
| Sep 23, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.71% | 31,548 |
| Sep 22, 2025 | 1,306.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 53,541 |
| Sep 19, 2025 | 1,324.00 | 1,324.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 41,300 |
| Sep 18, 2025 | 1,310.00 | 1,316.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.62% | 69,482 |
| Sep 17, 2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,296.00 | 1,296.00 | 0.15% | 41,089 |
| Sep 16, 2025 | 1,286.00 | 1,298.00 | 1,274.00 | 1,294.00 | 1,294.00 | -0.31% | 76,535 |
| Sep 15, 2025 | 1,278.00 | 1,343.00 | 1,261.00 | 1,298.00 | 1,298.00 | 1.56% | 284,159 |
| Sep 12, 2025 | 1,275.00 | 1,285.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.08% | 32,640 |
| Sep 11, 2025 | 1,285.00 | 1,306.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.55% | 30,219 |
| Sep 10, 2025 | 1,304.00 | 1,304.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.08% | 32,229 |
| Sep 9, 2025 | 1,285.00 | 1,288.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.39% | 23,845 |
| Sep 8, 2025 | 1,289.00 | 1,353.00 | 1,286.00 | 1,288.00 | 1,288.00 | 1.42% | 88,734 |
| Sep 5, 2025 | 1,269.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.08% | 18,370 |
| Sep 4, 2025 | 1,257.00 | 1,331.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.95% | 33,691 |
| Sep 3, 2025 | 1,291.00 | 1,291.00 | 1,239.00 | 1,257.00 | 1,257.00 | 0.16% | 38,105 |
| Sep 2, 2025 | 1,270.00 | 1,287.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.18% | 28,644 |
| Sep 1, 2025 | 1,262.00 | 1,306.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.78% | 69,775 |
| Aug 29, 2025 | 1,305.00 | 1,313.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.92% | 49,378 |
| Aug 28, 2025 | 1,305.00 | 1,309.00 | 1,274.00 | 1,305.00 | 1,305.00 | - | 36,567 |
| Aug 27, 2025 | 1,321.00 | 1,321.00 | 1,279.00 | 1,305.00 | 1,305.00 | -0.76% | 42,978 |
| Aug 26, 2025 | 1,341.00 | 1,341.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.35% | 53,025 |
| Aug 25, 2025 | 1,341.00 | 1,368.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.45% | 41,140 |
| Aug 22, 2025 | 1,328.00 | 1,378.00 | 1,318.00 | 1,339.00 | 1,339.00 | 0.83% | 47,628 |
| Aug 21, 2025 | 1,284.00 | 1,412.00 | 1,284.00 | 1,328.00 | 1,328.00 | 0.99% | 131,497 |
| Aug 20, 2025 | 1,321.00 | 1,321.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.45% | 93,030 |
| Aug 19, 2025 | 1,333.00 | 1,367.00 | 1,307.00 | 1,321.00 | 1,321.00 | -1.71% | 83,429 |
| Aug 18, 2025 | 1,368.00 | 1,420.00 | 1,329.00 | 1,344.00 | 1,344.00 | -1.90% | 64,438 |
| Aug 14, 2025 | 1,374.00 | 1,380.00 | 1,336.00 | 1,370.00 | 1,370.00 | -0.29% | 76,513 |