Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,063.00
+7.00 (0.66%)
At close: Feb 5, 2026
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,092.00 | 1,095.00 | 1,065.00 | 1,074.00 | 1,074.00 | -1.65% | 47,392 |
| Jan 2, 2026 | 1,088.00 | 1,099.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.37% | 19,096 |
| Dec 30, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.98% | 34,609 |
| Dec 29, 2025 | 1,097.00 | 1,110.00 | 1,081.00 | 1,110.00 | 1,110.00 | - | 39,034 |
| Dec 26, 2025 | 1,133.00 | 1,134.00 | 1,032.00 | 1,110.00 | 1,110.00 | -0.89% | 59,833 |
| Dec 24, 2025 | 1,122.00 | 1,137.00 | 1,060.00 | 1,120.00 | 1,120.00 | -0.18% | 22,805 |
| Dec 23, 2025 | 1,129.00 | 1,129.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.62% | 14,439 |
| Dec 22, 2025 | 1,132.00 | 1,132.00 | 1,116.00 | 1,129.00 | 1,129.00 | -0.44% | 36,349 |
| Dec 19, 2025 | 1,150.00 | 1,156.00 | 1,108.00 | 1,134.00 | 1,134.00 | 0.62% | 21,318 |
| Dec 18, 2025 | 1,110.00 | 1,144.00 | 1,110.00 | 1,127.00 | 1,127.00 | 0.45% | 40,681 |
| Dec 17, 2025 | 1,110.00 | 1,123.00 | 1,110.00 | 1,122.00 | 1,122.00 | 0.09% | 22,025 |
| Dec 16, 2025 | 1,134.00 | 1,134.00 | 1,115.00 | 1,121.00 | 1,121.00 | -2.18% | 38,042 |
| Dec 15, 2025 | 1,145.00 | 1,159.00 | 1,130.00 | 1,146.00 | 1,146.00 | 0.09% | 78,270 |
| Dec 12, 2025 | 1,128.00 | 1,153.00 | 1,107.00 | 1,145.00 | 1,145.00 | 2.32% | 165,591 |
| Dec 11, 2025 | 1,069.00 | 1,197.00 | 1,069.00 | 1,119.00 | 1,119.00 | 4.68% | 812,013 |
| Dec 10, 2025 | 1,084.00 | 1,084.00 | 1,067.00 | 1,069.00 | 1,069.00 | -0.47% | 19,720 |
| Dec 9, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.37% | 58,596 |
| Dec 8, 2025 | 1,071.00 | 1,095.00 | 1,002.00 | 1,070.00 | 1,070.00 | -0.09% | 107,237 |
| Dec 5, 2025 | 1,026.00 | 1,128.00 | 1,020.00 | 1,071.00 | 1,071.00 | 4.39% | 744,984 |
| Dec 4, 2025 | 1,036.00 | 1,041.00 | 1,020.00 | 1,026.00 | 1,026.00 | -0.97% | 103,698 |
| Dec 3, 2025 | 1,039.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.29% | 34,078 |
| Dec 2, 2025 | 1,038.00 | 1,041.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.10% | 14,716 |
| Dec 1, 2025 | 1,038.00 | 1,042.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.48% | 30,491 |
| Nov 28, 2025 | 1,020.00 | 1,036.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.27% | 20,056 |
| Nov 27, 2025 | 1,021.00 | 1,073.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.97% | 41,760 |
| Nov 26, 2025 | 1,037.00 | 1,046.00 | 1,016.00 | 1,030.00 | 1,030.00 | -0.77% | 34,008 |
| Nov 25, 2025 | 1,016.00 | 1,056.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.07% | 13,654 |