Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,339.00
+11.00 (0.83%)
At close: Aug 22, 2025, 3:30 PM KST

Kangdong C&L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,305.001,309.001,274.001,305.00--36,567
Aug 27, 20251,321.001,321.001,279.001,305.00--0.76%42,978
Aug 26, 20251,341.001,341.001,305.001,315.00--1.35%53,025
Aug 25, 20251,341.001,368.001,327.001,333.00--0.45%41,140
Aug 22, 20251,328.001,378.001,318.001,339.00-0.83%47,628
Aug 21, 20251,284.001,412.001,284.001,328.00-0.99%131,497
Aug 20, 20251,321.001,321.001,260.001,315.00--0.45%93,030
Aug 19, 20251,333.001,367.001,307.001,321.00--1.71%83,429
Aug 18, 20251,368.001,420.001,329.001,344.00--1.90%64,438
Aug 14, 20251,374.001,380.001,336.001,370.00--0.29%76,513
Aug 13, 20251,336.001,460.001,336.001,374.00-2.38%485,788
Aug 12, 20251,337.001,367.001,328.001,342.00-0.37%91,203
Aug 11, 20251,351.001,354.001,321.001,337.00--1.04%82,113
Aug 8, 20251,371.001,371.001,310.001,351.00--0.44%66,432
Aug 7, 20251,339.001,365.001,315.001,357.00-2.11%89,808
Aug 6, 20251,337.001,355.001,318.001,329.00--0.75%85,300
Aug 5, 20251,335.001,377.001,320.001,339.00-0.30%88,785
Aug 4, 20251,286.001,357.001,280.001,335.00-3.81%113,304
Aug 1, 20251,323.001,323.001,256.001,286.00--3.02%162,110
Jul 31, 20251,364.001,374.001,319.001,326.00--2.86%124,103
Jul 30, 20251,369.001,417.001,343.001,365.00--0.22%441,766
Jul 29, 20251,325.001,419.001,290.001,368.00-4.59%760,010
Jul 28, 20251,320.001,330.001,291.001,308.00--0.61%289,269
Jul 25, 20251,320.001,335.001,279.001,316.00--1.05%626,415
Jul 24, 20251,267.001,437.001,233.001,330.00-4.81%6,580,964
Jul 23, 20251,255.001,272.001,224.001,269.00-0.71%331,686
Jul 22, 20251,240.001,271.001,240.001,260.00--1.33%337,388
Jul 21, 20251,305.001,315.001,267.001,277.00--1.69%397,716
Jul 18, 20251,400.001,429.001,299.001,299.00--6.95%2,432,118
Jul 17, 20251,196.001,459.001,187.001,396.00-17.61%19,716,840
Jul 16, 20251,160.001,358.001,160.001,187.00-1.45%3,048,699
Jul 15, 20251,172.001,172.001,156.001,170.00--0.17%36,242
Jul 14, 20251,176.001,176.001,161.001,172.00--0.42%27,084
Jul 11, 20251,170.001,187.001,167.001,177.00-0.60%12,426
Jul 10, 20251,172.001,187.001,149.001,170.00--0.76%96,183
Jul 9, 20251,170.001,187.001,167.001,179.00-0.17%24,749
Jul 8, 20251,180.001,196.001,162.001,177.00--1.09%24,362
Jul 7, 20251,191.001,191.001,177.001,190.00--0.08%30,709
Jul 4, 20251,187.001,194.001,182.001,191.00--0.25%22,190
Jul 3, 20251,179.001,198.001,179.001,194.00-0.42%36,031
Jul 2, 20251,200.001,221.001,178.001,189.00--0.08%21,686
Jul 1, 20251,191.001,204.001,179.001,190.00-0.34%18,551
Jun 30, 20251,206.001,211.001,182.001,186.00--0.75%15,168
Jun 27, 20251,213.001,213.001,189.001,195.00-0.08%13,131
Jun 26, 20251,203.001,217.001,190.001,194.00--1.49%51,196
Jun 25, 20251,226.001,226.001,202.001,212.00--25,869
Jun 24, 20251,227.001,227.001,210.001,212.00-0.17%35,450
Jun 23, 20251,200.001,229.001,181.001,210.00-0.83%82,187
Jun 20, 20251,173.001,215.001,172.001,200.00-1.27%40,797
Jun 19, 20251,172.001,185.001,172.001,185.00--36,133