Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,357.00
+28.00 (2.11%)
At close: Aug 7, 2025, 3:30 PM KST
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,339.00 | 1,365.00 | 1,315.00 | 1,357.00 | - | 2.11% | 89,808 |
| Aug 6, 2025 | 1,337.00 | 1,355.00 | 1,318.00 | 1,329.00 | - | -0.75% | 85,300 |
| Aug 5, 2025 | 1,335.00 | 1,377.00 | 1,320.00 | 1,339.00 | - | 0.30% | 88,785 |
| Aug 4, 2025 | 1,286.00 | 1,357.00 | 1,280.00 | 1,335.00 | - | 3.81% | 113,304 |
| Aug 1, 2025 | 1,323.00 | 1,323.00 | 1,256.00 | 1,286.00 | - | -3.02% | 162,110 |
| Jul 31, 2025 | 1,364.00 | 1,374.00 | 1,319.00 | 1,326.00 | - | -2.86% | 124,103 |
| Jul 30, 2025 | 1,369.00 | 1,417.00 | 1,343.00 | 1,365.00 | - | -0.22% | 441,766 |
| Jul 29, 2025 | 1,325.00 | 1,419.00 | 1,290.00 | 1,368.00 | - | 4.59% | 760,010 |
| Jul 28, 2025 | 1,320.00 | 1,330.00 | 1,291.00 | 1,308.00 | - | -0.61% | 289,269 |
| Jul 25, 2025 | 1,320.00 | 1,335.00 | 1,279.00 | 1,316.00 | - | -1.05% | 626,415 |
| Jul 24, 2025 | 1,267.00 | 1,437.00 | 1,233.00 | 1,330.00 | - | 4.81% | 6,580,964 |
| Jul 23, 2025 | 1,255.00 | 1,272.00 | 1,224.00 | 1,269.00 | - | 0.71% | 331,686 |
| Jul 22, 2025 | 1,240.00 | 1,271.00 | 1,240.00 | 1,260.00 | - | -1.33% | 337,388 |
| Jul 21, 2025 | 1,305.00 | 1,315.00 | 1,267.00 | 1,277.00 | - | -1.69% | 397,716 |
| Jul 18, 2025 | 1,400.00 | 1,429.00 | 1,299.00 | 1,299.00 | - | -6.95% | 2,432,118 |
| Jul 17, 2025 | 1,196.00 | 1,459.00 | 1,187.00 | 1,396.00 | - | 17.61% | 19,716,840 |
| Jul 16, 2025 | 1,160.00 | 1,358.00 | 1,160.00 | 1,187.00 | - | 1.45% | 3,048,699 |
| Jul 15, 2025 | 1,172.00 | 1,172.00 | 1,156.00 | 1,170.00 | - | -0.17% | 36,242 |
| Jul 14, 2025 | 1,176.00 | 1,176.00 | 1,161.00 | 1,172.00 | - | -0.42% | 27,084 |
| Jul 11, 2025 | 1,170.00 | 1,187.00 | 1,167.00 | 1,177.00 | - | 0.60% | 12,426 |
| Jul 10, 2025 | 1,172.00 | 1,187.00 | 1,149.00 | 1,170.00 | - | -0.76% | 96,183 |
| Jul 9, 2025 | 1,170.00 | 1,187.00 | 1,167.00 | 1,179.00 | - | 0.17% | 24,749 |
| Jul 8, 2025 | 1,180.00 | 1,196.00 | 1,162.00 | 1,177.00 | - | -1.09% | 24,362 |
| Jul 7, 2025 | 1,191.00 | 1,191.00 | 1,177.00 | 1,190.00 | - | -0.08% | 30,709 |
| Jul 4, 2025 | 1,187.00 | 1,194.00 | 1,182.00 | 1,191.00 | - | -0.25% | 22,190 |
| Jul 3, 2025 | 1,179.00 | 1,198.00 | 1,179.00 | 1,194.00 | - | 0.42% | 36,031 |
| Jul 2, 2025 | 1,200.00 | 1,221.00 | 1,178.00 | 1,189.00 | - | -0.08% | 21,686 |
| Jul 1, 2025 | 1,191.00 | 1,204.00 | 1,179.00 | 1,190.00 | - | 0.34% | 18,551 |
| Jun 30, 2025 | 1,206.00 | 1,211.00 | 1,182.00 | 1,186.00 | - | -0.75% | 15,168 |
| Jun 27, 2025 | 1,213.00 | 1,213.00 | 1,189.00 | 1,195.00 | - | 0.08% | 13,131 |
| Jun 26, 2025 | 1,203.00 | 1,217.00 | 1,190.00 | 1,194.00 | - | -1.49% | 51,196 |
| Jun 25, 2025 | 1,226.00 | 1,226.00 | 1,202.00 | 1,212.00 | - | - | 25,869 |
| Jun 24, 2025 | 1,227.00 | 1,227.00 | 1,210.00 | 1,212.00 | - | 0.17% | 35,450 |
| Jun 23, 2025 | 1,200.00 | 1,229.00 | 1,181.00 | 1,210.00 | - | 0.83% | 82,187 |
| Jun 20, 2025 | 1,173.00 | 1,215.00 | 1,172.00 | 1,200.00 | - | 1.27% | 40,797 |
| Jun 19, 2025 | 1,172.00 | 1,185.00 | 1,172.00 | 1,185.00 | - | - | 36,133 |
| Jun 18, 2025 | 1,195.00 | 1,198.00 | 1,168.00 | 1,185.00 | - | 0.42% | 26,420 |
| Jun 17, 2025 | 1,193.00 | 1,239.00 | 1,180.00 | 1,180.00 | - | -1.09% | 54,112 |
| Jun 16, 2025 | 1,197.00 | 1,212.00 | 1,157.00 | 1,193.00 | - | -0.33% | 51,212 |
| Jun 13, 2025 | 1,225.00 | 1,225.00 | 1,191.00 | 1,197.00 | - | -2.29% | 63,266 |
| Jun 12, 2025 | 1,225.00 | 1,228.00 | 1,214.00 | 1,225.00 | - | 0.99% | 46,098 |
| Jun 11, 2025 | 1,229.00 | 1,229.00 | 1,205.00 | 1,213.00 | - | -0.49% | 24,583 |
| Jun 10, 2025 | 1,218.00 | 1,239.00 | 1,210.00 | 1,219.00 | - | 0.25% | 66,242 |
| Jun 9, 2025 | 1,216.00 | 1,223.00 | 1,205.00 | 1,216.00 | - | -0.08% | 42,498 |
| Jun 5, 2025 | 1,214.00 | 1,224.00 | 1,211.00 | 1,217.00 | - | 0.50% | 56,958 |
| Jun 4, 2025 | 1,177.00 | 1,211.00 | 1,176.00 | 1,211.00 | - | 2.37% | 42,936 |
| Jun 2, 2025 | 1,173.00 | 1,191.00 | 1,168.00 | 1,183.00 | - | 0.85% | 40,607 |
| May 30, 2025 | 1,166.00 | 1,180.00 | 1,156.00 | 1,173.00 | - | 0.60% | 21,623 |
| May 29, 2025 | 1,175.00 | 1,185.00 | 1,155.00 | 1,166.00 | - | -0.77% | 54,273 |
| May 28, 2025 | 1,182.00 | 1,182.00 | 1,152.00 | 1,175.00 | - | - | 29,859 |