Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,139.001,158.001,112.001,117.001,117.00-1.93%101,343
Oct 29, 20251,160.001,160.001,135.001,139.001,139.00-1.89%59,326
Oct 28, 20251,170.001,170.001,157.001,161.001,161.00-0.77%56,150
Oct 27, 20251,176.001,176.001,155.001,170.001,170.00-0.51%29,444
Oct 24, 20251,185.001,185.001,166.001,176.001,176.00-0.51%74,332
Oct 23, 20251,190.001,195.001,172.001,182.001,182.00-0.67%20,858
Oct 22, 20251,183.001,190.001,170.001,190.001,190.000.93%45,938
Oct 21, 20251,187.001,197.001,176.001,179.001,179.00-0.67%39,050
Oct 20, 20251,180.001,194.001,166.001,187.001,187.000.08%29,416
Oct 17, 20251,195.001,195.001,178.001,186.001,186.00-0.92%29,664
Oct 16, 20251,198.001,200.001,178.001,197.001,197.00-0.08%51,299
Oct 15, 20251,189.001,203.001,189.001,198.001,198.000.76%39,171
Oct 14, 20251,200.001,211.001,181.001,189.001,189.00-0.92%38,680
Oct 13, 20251,203.001,208.001,119.001,200.001,200.00-0.25%46,409
Oct 10, 20251,225.001,237.001,202.001,203.001,203.00-2.91%58,370
Oct 2, 20251,235.001,269.001,208.001,239.001,239.002.23%49,474
Oct 1, 20251,210.001,237.001,198.001,212.001,212.000.17%27,521
Sep 30, 20251,221.001,234.001,201.001,210.001,210.00-0.90%24,580
Sep 29, 20251,223.001,233.001,212.001,221.001,221.000.33%21,006
Sep 26, 20251,240.001,254.001,198.001,217.001,217.00-2.33%69,401
Sep 25, 20251,270.001,278.001,240.001,246.001,246.00-1.42%56,158
Sep 24, 20251,268.001,295.001,255.001,264.001,264.00-0.32%33,608
Sep 23, 20251,300.001,300.001,265.001,268.001,268.00-1.71%31,548
Sep 22, 20251,306.001,315.001,290.001,290.001,290.00-1.15%53,541
Sep 19, 20251,324.001,324.001,295.001,305.001,305.000.08%41,300
Sep 18, 20251,310.001,316.001,289.001,304.001,304.000.62%69,482
Sep 17, 20251,280.001,300.001,275.001,296.001,296.000.15%41,089
Sep 16, 20251,286.001,298.001,274.001,294.001,294.00-0.31%76,535
Sep 15, 20251,278.001,343.001,261.001,298.001,298.001.56%284,159
Sep 12, 20251,275.001,285.001,263.001,278.001,278.000.08%32,640
Sep 11, 20251,285.001,306.001,270.001,277.001,277.00-0.55%30,219
Sep 10, 20251,304.001,304.001,278.001,284.001,284.000.08%32,229
Sep 9, 20251,285.001,288.001,271.001,283.001,283.00-0.39%23,845
Sep 8, 20251,289.001,353.001,286.001,288.001,288.001.42%88,734
Sep 5, 20251,269.001,270.001,258.001,270.001,270.000.08%18,370
Sep 4, 20251,257.001,331.001,256.001,269.001,269.000.95%33,691
Sep 3, 20251,291.001,291.001,239.001,257.001,257.000.16%38,105
Sep 2, 20251,270.001,287.001,255.001,255.001,255.00-1.18%28,644
Sep 1, 20251,262.001,306.001,250.001,270.001,270.00-0.78%69,775
Aug 29, 20251,305.001,313.001,270.001,280.001,280.00-1.92%49,378
Aug 28, 20251,305.001,309.001,274.001,305.001,305.00-36,567
Aug 27, 20251,321.001,321.001,279.001,305.001,305.00-0.76%42,978
Aug 26, 20251,341.001,341.001,305.001,315.001,315.00-1.35%53,025
Aug 25, 20251,341.001,368.001,327.001,333.001,333.00-0.45%41,140
Aug 22, 20251,328.001,378.001,318.001,339.001,339.000.83%47,628
Aug 21, 20251,284.001,412.001,284.001,328.001,328.000.99%131,497
Aug 20, 20251,321.001,321.001,260.001,315.001,315.00-0.45%93,030
Aug 19, 20251,333.001,367.001,307.001,321.001,321.00-1.71%83,429
Aug 18, 20251,368.001,420.001,329.001,344.001,344.00-1.90%64,438
Aug 14, 20251,374.001,380.001,336.001,370.001,370.00-0.29%76,513