Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,066.00
+14.00 (1.33%)
At close: Mar 20, 2026
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.33% | 60,378 |
| Mar 19, 2026 | 1,054.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.28% | 36,936 |
| Mar 18, 2026 | 1,050.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 36,908 |
| Mar 17, 2026 | 1,057.00 | 1,057.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.29% | 15,414 |
| Mar 16, 2026 | 1,058.00 | 1,058.00 | 1,041.00 | 1,047.00 | 1,047.00 | -1.04% | 69,508 |
| Mar 13, 2026 | 1,063.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,058.00 | 0.38% | 51,030 |
| Mar 12, 2026 | 1,048.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,054.00 | 0.29% | 26,118 |
| Mar 11, 2026 | 1,051.00 | 1,061.00 | 1,040.00 | 1,051.00 | 1,051.00 | - | 55,645 |
| Mar 10, 2026 | 1,050.00 | 1,055.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.57% | 30,687 |
| Mar 9, 2026 | 1,064.00 | 1,064.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.79% | 92,276 |
| Mar 6, 2026 | 1,067.00 | 1,081.00 | 1,054.00 | 1,075.00 | 1,075.00 | -0.09% | 28,477 |
| Mar 5, 2026 | 1,030.00 | 1,092.00 | 1,030.00 | 1,076.00 | 1,076.00 | 4.16% | 104,903 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 1,029.00 | 1,033.00 | 1,033.00 | -5.32% | 205,464 |
| Mar 3, 2026 | 1,080.00 | 1,098.00 | 1,060.00 | 1,091.00 | 1,091.00 | -0.09% | 88,972 |
| Feb 27, 2026 | 1,076.00 | 1,100.00 | 1,053.00 | 1,092.00 | 1,092.00 | 1.30% | 99,425 |
| Feb 26, 2026 | 1,093.00 | 1,096.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.46% | 111,048 |
| Feb 25, 2026 | 1,100.00 | 1,104.00 | 1,087.00 | 1,094.00 | 1,094.00 | -0.55% | 73,708 |
| Feb 24, 2026 | 1,092.00 | 1,113.00 | 1,075.00 | 1,100.00 | 1,100.00 | -0.18% | 56,792 |
| Feb 23, 2026 | 1,102.00 | 1,113.00 | 1,083.00 | 1,102.00 | 1,102.00 | - | 86,887 |
| Feb 20, 2026 | 1,100.00 | 1,108.00 | 1,083.00 | 1,102.00 | 1,102.00 | 0.18% | 92,096 |
| Feb 19, 2026 | 1,105.00 | 1,115.00 | 1,089.00 | 1,100.00 | 1,100.00 | -0.45% | 87,048 |
| Feb 13, 2026 | 1,115.00 | 1,115.00 | 1,081.00 | 1,105.00 | 1,105.00 | -0.90% | 67,611 |
| Feb 12, 2026 | 1,130.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.24% | 52,386 |
| Feb 11, 2026 | 1,093.00 | 1,130.00 | 1,086.00 | 1,129.00 | 1,129.00 | 3.29% | 100,145 |
| Feb 10, 2026 | 1,074.00 | 1,095.00 | 1,065.00 | 1,093.00 | 1,093.00 | 1.77% | 62,269 |
| Feb 9, 2026 | 1,055.00 | 1,089.00 | 1,036.00 | 1,074.00 | 1,074.00 | 2.58% | 76,073 |
| Feb 6, 2026 | 1,063.00 | 1,063.00 | 1,026.00 | 1,047.00 | 1,047.00 | -1.51% | 53,324 |
| Feb 5, 2026 | 1,062.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 0.66% | 52,576 |
| Feb 4, 2026 | 1,045.00 | 1,062.00 | 1,034.00 | 1,056.00 | 1,056.00 | 1.05% | 58,260 |
| Feb 3, 2026 | 1,020.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.95% | 66,450 |
| Feb 2, 2026 | 1,038.00 | 1,038.00 | 1,012.00 | 1,025.00 | 1,025.00 | -1.44% | 86,209 |
| Jan 30, 2026 | 1,046.00 | 1,047.00 | 1,033.00 | 1,040.00 | 1,040.00 | -0.67% | 101,554 |
| Jan 29, 2026 | 1,054.00 | 1,054.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.29% | 78,361 |
| Jan 28, 2026 | 1,060.00 | 1,064.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 155,153 |
| Jan 27, 2026 | 1,121.00 | 1,121.00 | 1,009.00 | 1,060.00 | 1,060.00 | -3.02% | 225,640 |
| Jan 26, 2026 | 1,210.00 | 1,269.00 | 1,084.00 | 1,093.00 | 1,093.00 | -1.00% | 1,535,253 |
| Jan 23, 2026 | 1,017.00 | 1,133.00 | 1,010.00 | 1,104.00 | 1,104.00 | 8.55% | 352,995 |
| Jan 22, 2026 | 1,025.00 | 1,028.00 | 1,002.00 | 1,017.00 | 1,017.00 | -0.78% | 108,708 |
| Jan 21, 2026 | 1,026.00 | 1,038.00 | 1,023.00 | 1,025.00 | 1,025.00 | -1.25% | 55,473 |
| Jan 20, 2026 | 1,045.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | -0.67% | 74,875 |
| Jan 19, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.60% | 51,258 |
| Jan 16, 2026 | 1,059.00 | 1,079.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.56% | 16,810 |
| Jan 15, 2026 | 1,062.00 | 1,069.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.56% | 28,490 |
| Jan 14, 2026 | 1,062.00 | 1,062.00 | 1,049.00 | 1,062.00 | 1,062.00 | - | 21,003 |
| Jan 13, 2026 | 1,070.00 | 1,086.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.38% | 34,147 |
| Jan 12, 2026 | 1,059.00 | 1,071.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.66% | 46,312 |
| Jan 9, 2026 | 1,043.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1.53% | 26,026 |
| Jan 8, 2026 | 1,060.00 | 1,068.00 | 1,033.00 | 1,043.00 | 1,043.00 | -1.60% | 75,907 |
| Jan 7, 2026 | 1,065.00 | 1,082.00 | 1,046.00 | 1,060.00 | 1,060.00 | -0.47% | 27,243 |
| Jan 6, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.84% | 19,333 |