Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,208.00
+33.00 (2.81%)
At close: Jul 23, 2026
Kangdong C&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,207.00 | 1,210.00 | 1,101.00 | 1,110.00 | 1,110.00 | -8.11% | 654,484 |
| Jul 23, 2026 | 1,188.00 | 1,235.00 | 1,156.00 | 1,208.00 | 1,208.00 | 2.81% | 654,249 |
| Jul 22, 2026 | 1,257.00 | 1,280.00 | 1,150.00 | 1,175.00 | 1,175.00 | -4.86% | 1,295,427 |
| Jul 21, 2026 | 1,270.00 | 1,387.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.91% | 2,746,151 |
| Jul 20, 2026 | 1,300.00 | 1,429.00 | 1,242.00 | 1,259.00 | 1,259.00 | -5.20% | 1,545,316 |
| Jul 16, 2026 | 1,456.00 | 1,470.00 | 1,317.00 | 1,328.00 | 1,328.00 | -10.27% | 1,042,614 |
| Jul 15, 2026 | 1,511.00 | 1,587.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.73% | 1,283,895 |
| Jul 14, 2026 | 1,620.00 | 1,720.00 | 1,456.00 | 1,506.00 | 1,506.00 | -7.32% | 1,835,385 |
| Jul 13, 2026 | 1,899.00 | 1,990.00 | 1,615.00 | 1,625.00 | 1,625.00 | -15.23% | 3,031,265 |
| Jul 10, 2026 | 1,736.00 | 2,060.00 | 1,735.00 | 1,917.00 | 1,917.00 | 10.24% | 8,511,836 |
| Jul 9, 2026 | 1,882.00 | 1,981.00 | 1,694.00 | 1,739.00 | 1,739.00 | -9.43% | 4,474,578 |
| Jul 8, 2026 | 1,764.00 | 2,130.00 | 1,613.00 | 1,920.00 | 1,920.00 | 6.61% | 17,400,588 |
| Jul 7, 2026 | 1,592.00 | 2,060.00 | 1,527.00 | 1,801.00 | 1,801.00 | 13.27% | 19,793,794 |
| Jul 6, 2026 | 1,640.00 | 1,769.00 | 1,480.00 | 1,590.00 | 1,590.00 | -2.93% | 4,127,175 |
| Jul 3, 2026 | 1,617.00 | 1,776.00 | 1,500.00 | 1,638.00 | 1,638.00 | -1.92% | 2,542,092 |
| Jul 2, 2026 | 1,849.00 | 1,900.00 | 1,486.00 | 1,670.00 | 1,670.00 | -15.74% | 3,892,796 |
| Jul 1, 2026 | 1,607.00 | 2,045.00 | 1,504.00 | 1,982.00 | 1,982.00 | 25.84% | 13,529,098 |
| Jun 30, 2026 | 1,891.00 | 1,892.00 | 1,534.00 | 1,575.00 | 1,575.00 | -12.60% | 7,953,517 |
| Jun 29, 2026 | 1,560.00 | 2,100.00 | 1,560.00 | 1,802.00 | 1,802.00 | 11.30% | 12,329,374 |
| Jun 26, 2026 | 1,650.00 | 1,807.00 | 1,378.00 | 1,619.00 | 1,619.00 | 5.47% | 10,402,010 |
| Jun 25, 2026 | 1,990.00 | 2,180.00 | 1,520.00 | 1,535.00 | 1,535.00 | -29.10% | 10,065,120 |
| Jun 24, 2026 | 2,665.00 | 2,770.00 | 2,155.00 | 2,165.00 | 2,165.00 | -6.28% | 15,983,542 |
| Jun 23, 2026 | 2,050.00 | 2,700.00 | 1,962.00 | 2,310.00 | 2,310.00 | 8.96% | 33,738,015 |
| Jun 22, 2026 | 2,830.00 | 2,930.00 | 1,943.00 | 2,120.00 | 2,120.00 | -12.22% | 37,317,480 |
| Jun 19, 2026 | 2,170.00 | 2,415.00 | 2,140.00 | 2,415.00 | 2,415.00 | 29.91% | 8,037,407 |
| Jun 18, 2026 | 1,700.00 | 1,859.00 | 1,531.00 | 1,859.00 | 1,859.00 | 30.00% | 18,129,798 |
| Jun 17, 2026 | 1,111.00 | 1,430.00 | 1,081.00 | 1,430.00 | 1,430.00 | 30.00% | 8,119,155 |
| Jun 16, 2026 | 1,206.00 | 1,234.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.78% | 459,489 |
| Jun 15, 2026 | 1,140.00 | 1,229.00 | 1,069.00 | 1,180.00 | 1,180.00 | 8.26% | 923,109 |
| Jun 12, 2026 | 1,031.00 | 1,100.00 | 1,026.00 | 1,090.00 | 1,090.00 | 3.81% | 206,695 |
| Jun 11, 2026 | 1,101.00 | 1,133.00 | 1,012.00 | 1,050.00 | 1,050.00 | 2.84% | 231,855 |
| Jun 10, 2026 | 987.00 | 1,085.00 | 959.00 | 1,021.00 | 1,021.00 | 3.34% | 190,552 |
| Jun 9, 2026 | 964.00 | 999.00 | 959.00 | 988.00 | 988.00 | 2.49% | 14,551 |
| Jun 8, 2026 | 983.00 | 985.00 | 947.00 | 964.00 | 964.00 | -4.08% | 35,613 |
| Jun 5, 2026 | 1,009.00 | 1,012.00 | 955.00 | 1,005.00 | 1,005.00 | -0.40% | 72,084 |
| Jun 4, 2026 | 980.00 | 1,016.00 | 950.00 | 1,009.00 | 1,009.00 | 0.90% | 61,045 |
| Jun 2, 2026 | 964.00 | 1,011.00 | 945.00 | 1,000.00 | 1,000.00 | 3.20% | 209,074 |
| Jun 1, 2026 | 1,018.00 | 1,018.00 | 941.00 | 969.00 | 969.00 | -4.81% | 58,988 |
| May 29, 2026 | 995.00 | 1,030.00 | 911.00 | 1,018.00 | 1,018.00 | 2.31% | 218,405 |
| May 28, 2026 | 1,015.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | -1.49% | 102,608 |
| May 27, 2026 | 1,039.00 | 1,039.00 | 1,004.00 | 1,010.00 | 1,010.00 | -2.23% | 68,598 |
| May 26, 2026 | 1,035.00 | 1,044.00 | 1,017.00 | 1,033.00 | 1,033.00 | 0.49% | 65,037 |
| May 22, 2026 | 1,023.00 | 1,030.00 | 1,015.00 | 1,028.00 | 1,028.00 | 0.49% | 46,077 |
| May 21, 2026 | 1,022.00 | 1,055.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.49% | 40,732 |
| May 20, 2026 | 1,025.00 | 1,028.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.29% | 37,974 |
| May 19, 2026 | 1,048.00 | 1,048.00 | 1,012.00 | 1,021.00 | 1,021.00 | -1.64% | 59,857 |
| May 18, 2026 | 1,030.00 | 1,079.00 | 1,003.00 | 1,038.00 | 1,038.00 | -0.19% | 52,439 |
| May 15, 2026 | 1,050.00 | 1,099.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.57% | 72,579 |
| May 14, 2026 | 1,027.00 | 1,052.00 | 1,016.00 | 1,046.00 | 1,046.00 | 1.95% | 62,821 |
| May 13, 2026 | 1,020.00 | 1,043.00 | 1,020.00 | 1,026.00 | 1,026.00 | -0.39% | 80,887 |