Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,239.00
+27.00 (2.23%)
At close: Oct 2, 2025
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,225.00 | 1,237.00 | 1,202.00 | 1,203.00 | 1,203.00 | -2.91% | 57,840 |
| Oct 2, 2025 | 1,235.00 | 1,269.00 | 1,208.00 | 1,239.00 | 1,239.00 | 2.23% | 49,474 |
| Oct 1, 2025 | 1,210.00 | 1,237.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.17% | 27,521 |
| Sep 30, 2025 | 1,221.00 | 1,234.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 24,580 |
| Sep 29, 2025 | 1,223.00 | 1,233.00 | 1,212.00 | 1,221.00 | 1,221.00 | 0.33% | 21,006 |
| Sep 26, 2025 | 1,240.00 | 1,254.00 | 1,198.00 | 1,217.00 | 1,217.00 | -2.33% | 69,401 |
| Sep 25, 2025 | 1,270.00 | 1,278.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.42% | 56,158 |
| Sep 24, 2025 | 1,268.00 | 1,295.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.32% | 33,608 |
| Sep 23, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.71% | 31,548 |
| Sep 22, 2025 | 1,306.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 53,541 |
| Sep 19, 2025 | 1,324.00 | 1,324.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 41,300 |
| Sep 18, 2025 | 1,310.00 | 1,316.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.62% | 69,482 |
| Sep 17, 2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,296.00 | 1,296.00 | 0.15% | 41,089 |
| Sep 16, 2025 | 1,286.00 | 1,298.00 | 1,274.00 | 1,294.00 | 1,294.00 | -0.31% | 76,535 |
| Sep 15, 2025 | 1,278.00 | 1,343.00 | 1,261.00 | 1,298.00 | 1,298.00 | 1.56% | 284,159 |
| Sep 12, 2025 | 1,275.00 | 1,285.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.08% | 32,640 |
| Sep 11, 2025 | 1,285.00 | 1,306.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.55% | 30,219 |
| Sep 10, 2025 | 1,304.00 | 1,304.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.08% | 32,229 |
| Sep 9, 2025 | 1,285.00 | 1,288.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.39% | 23,845 |
| Sep 8, 2025 | 1,289.00 | 1,353.00 | 1,286.00 | 1,288.00 | 1,288.00 | 1.42% | 88,734 |
| Sep 5, 2025 | 1,269.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.08% | 18,370 |
| Sep 4, 2025 | 1,257.00 | 1,331.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.95% | 33,691 |
| Sep 3, 2025 | 1,291.00 | 1,291.00 | 1,239.00 | 1,257.00 | 1,257.00 | 0.16% | 38,105 |
| Sep 2, 2025 | 1,270.00 | 1,287.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.18% | 28,644 |
| Sep 1, 2025 | 1,262.00 | 1,306.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.78% | 69,775 |
| Aug 29, 2025 | 1,305.00 | 1,313.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.92% | 49,378 |
| Aug 28, 2025 | 1,305.00 | 1,309.00 | 1,274.00 | 1,305.00 | 1,305.00 | - | 36,567 |
| Aug 27, 2025 | 1,321.00 | 1,321.00 | 1,279.00 | 1,305.00 | 1,305.00 | -0.76% | 42,978 |
| Aug 26, 2025 | 1,341.00 | 1,341.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.35% | 53,025 |
| Aug 25, 2025 | 1,341.00 | 1,368.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.45% | 41,140 |
| Aug 22, 2025 | 1,328.00 | 1,378.00 | 1,318.00 | 1,339.00 | 1,339.00 | 0.83% | 47,628 |
| Aug 21, 2025 | 1,284.00 | 1,412.00 | 1,284.00 | 1,328.00 | 1,328.00 | 0.99% | 131,497 |
| Aug 20, 2025 | 1,321.00 | 1,321.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.45% | 93,030 |
| Aug 19, 2025 | 1,333.00 | 1,367.00 | 1,307.00 | 1,321.00 | 1,321.00 | -1.71% | 83,429 |
| Aug 18, 2025 | 1,368.00 | 1,420.00 | 1,329.00 | 1,344.00 | 1,344.00 | -1.90% | 64,438 |
| Aug 14, 2025 | 1,374.00 | 1,380.00 | 1,336.00 | 1,370.00 | 1,370.00 | -0.29% | 76,513 |
| Aug 13, 2025 | 1,336.00 | 1,460.00 | 1,336.00 | 1,374.00 | 1,374.00 | 2.38% | 485,788 |
| Aug 12, 2025 | 1,337.00 | 1,367.00 | 1,328.00 | 1,342.00 | 1,342.00 | 0.37% | 91,203 |
| Aug 11, 2025 | 1,351.00 | 1,354.00 | 1,321.00 | 1,337.00 | 1,337.00 | -1.04% | 82,113 |
| Aug 8, 2025 | 1,371.00 | 1,371.00 | 1,310.00 | 1,351.00 | 1,351.00 | -0.44% | 66,432 |
| Aug 7, 2025 | 1,339.00 | 1,365.00 | 1,315.00 | 1,357.00 | 1,357.00 | 2.11% | 89,808 |
| Aug 6, 2025 | 1,337.00 | 1,355.00 | 1,318.00 | 1,329.00 | 1,329.00 | -0.75% | 85,300 |
| Aug 5, 2025 | 1,335.00 | 1,377.00 | 1,320.00 | 1,339.00 | 1,339.00 | 0.30% | 88,785 |
| Aug 4, 2025 | 1,286.00 | 1,357.00 | 1,280.00 | 1,335.00 | 1,335.00 | 3.81% | 113,304 |
| Aug 1, 2025 | 1,323.00 | 1,323.00 | 1,256.00 | 1,286.00 | 1,286.00 | -3.02% | 162,110 |
| Jul 31, 2025 | 1,364.00 | 1,374.00 | 1,319.00 | 1,326.00 | 1,326.00 | -2.86% | 124,103 |
| Jul 30, 2025 | 1,369.00 | 1,417.00 | 1,343.00 | 1,365.00 | 1,365.00 | -0.22% | 441,766 |
| Jul 29, 2025 | 1,325.00 | 1,419.00 | 1,290.00 | 1,368.00 | 1,368.00 | 4.59% | 760,010 |
| Jul 28, 2025 | 1,320.00 | 1,330.00 | 1,291.00 | 1,308.00 | 1,308.00 | -0.61% | 289,269 |
| Jul 25, 2025 | 1,320.00 | 1,335.00 | 1,279.00 | 1,316.00 | 1,316.00 | -1.05% | 626,415 |