Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,619.00
+84.00 (5.47%)
At close: Jun 26, 2026
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,053.00 | 1,063.00 | 1,028.00 | 1,030.00 | 1,030.00 | -2.18% | 87,658 |
| May 11, 2026 | 1,071.00 | 1,072.00 | 1,051.00 | 1,053.00 | 1,053.00 | -1.77% | 90,053 |
| May 8, 2026 | 1,080.00 | 1,090.00 | 1,065.00 | 1,072.00 | 1,072.00 | -0.74% | 49,591 |
| May 7, 2026 | 1,089.00 | 1,098.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.83% | 41,381 |
| May 6, 2026 | 1,145.00 | 1,156.00 | 1,086.00 | 1,089.00 | 1,089.00 | -4.89% | 195,599 |
| May 4, 2026 | 1,195.00 | 1,195.00 | 1,144.00 | 1,145.00 | 1,145.00 | -4.18% | 123,231 |
| Apr 30, 2026 | 1,206.00 | 1,206.00 | 1,167.00 | 1,195.00 | 1,195.00 | -0.91% | 52,868 |
| Apr 29, 2026 | 1,213.00 | 1,213.00 | 1,183.00 | 1,206.00 | 1,206.00 | 0.42% | 30,528 |
| Apr 28, 2026 | 1,205.00 | 1,205.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.59% | 38,407 |
| Apr 27, 2026 | 1,197.00 | 1,230.00 | 1,176.00 | 1,194.00 | 1,194.00 | 0.67% | 72,446 |
| Apr 24, 2026 | 1,182.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.50% | 94,325 |
| Apr 23, 2026 | 1,210.00 | 1,210.00 | 1,181.00 | 1,192.00 | 1,192.00 | -0.91% | 40,393 |
| Apr 22, 2026 | 1,228.00 | 1,229.00 | 1,186.00 | 1,203.00 | 1,203.00 | -0.17% | 59,594 |
| Apr 21, 2026 | 1,190.00 | 1,247.00 | 1,187.00 | 1,205.00 | 1,205.00 | 0.75% | 119,917 |
| Apr 20, 2026 | 1,209.00 | 1,209.00 | 1,183.00 | 1,196.00 | 1,196.00 | -1.08% | 26,406 |
| Apr 17, 2026 | 1,230.00 | 1,230.00 | 1,190.00 | 1,209.00 | 1,209.00 | -1.71% | 85,083 |
| Apr 16, 2026 | 1,235.00 | 1,245.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.40% | 58,438 |
| Apr 15, 2026 | 1,310.00 | 1,311.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1.31% | 252,155 |