Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,768.00
-101.00 (-5.40%)
At close: Sep 18, 2026
Kangdong C&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,898.00 | 1,935.00 | 1,768.00 | 1,768.00 | 1,768.00 | -5.40% | 1,375,918 |
| Sep 17, 2026 | 1,919.00 | 1,933.00 | 1,860.00 | 1,869.00 | 1,869.00 | -2.15% | 705,978 |
| Sep 16, 2026 | 1,855.00 | 1,977.00 | 1,821.00 | 1,910.00 | 1,910.00 | 4.89% | 2,382,876 |
| Sep 15, 2026 | 1,927.00 | 1,956.00 | 1,821.00 | 1,821.00 | 1,821.00 | -5.06% | 1,426,840 |
| Sep 14, 2026 | 2,020.00 | 2,130.00 | 1,872.00 | 1,918.00 | 1,918.00 | -7.57% | 1,875,907 |
| Sep 11, 2026 | 2,060.00 | 2,115.00 | 2,000.00 | 2,075.00 | 2,075.00 | -2.12% | 2,158,869 |
| Sep 10, 2026 | 2,255.00 | 2,395.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1.68% | 10,032,510 |
| Sep 9, 2026 | 1,920.00 | 2,165.00 | 1,862.00 | 2,085.00 | 2,085.00 | 8.48% | 9,083,777 |
| Sep 8, 2026 | 1,931.00 | 2,185.00 | 1,821.00 | 1,922.00 | 1,922.00 | -2.44% | 8,414,374 |
| Sep 7, 2026 | 1,969.00 | 2,005.00 | 1,900.00 | 1,970.00 | 1,970.00 | 0.36% | 2,588,241 |
| Sep 4, 2026 | 2,095.00 | 2,140.00 | 1,895.00 | 1,963.00 | 1,963.00 | -6.30% | 3,179,476 |
| Sep 3, 2026 | 2,275.00 | 2,310.00 | 1,985.00 | 2,095.00 | 2,095.00 | -1.87% | 12,070,322 |
| Sep 2, 2026 | 2,025.00 | 2,225.00 | 1,950.00 | 2,135.00 | 2,135.00 | - | 11,762,260 |
| Sep 1, 2026 | 2,000.00 | 2,255.00 | 1,850.00 | 2,135.00 | 2,135.00 | 22.98% | 35,320,452 |
| Aug 31, 2026 | 1,335.00 | 1,736.00 | 1,304.00 | 1,736.00 | 1,736.00 | 29.94% | 3,547,054 |
| Aug 28, 2026 | 1,325.00 | 1,394.00 | 1,293.00 | 1,336.00 | 1,336.00 | 1.44% | 1,353,027 |
| Aug 27, 2026 | 1,306.00 | 1,340.00 | 1,290.00 | 1,317.00 | 1,317.00 | 1.78% | 345,709 |
| Aug 26, 2026 | 1,282.00 | 1,330.00 | 1,265.00 | 1,294.00 | 1,294.00 | - | 379,363 |
| Aug 25, 2026 | 1,270.00 | 1,338.00 | 1,205.00 | 1,294.00 | 1,294.00 | 3.11% | 401,040 |
| Aug 24, 2026 | 1,255.00 | 1,317.00 | 1,218.00 | 1,255.00 | 1,255.00 | - | 403,762 |
| Aug 21, 2026 | 1,360.00 | 1,419.00 | 1,255.00 | 1,255.00 | 1,255.00 | -8.73% | 1,463,308 |
| Aug 20, 2026 | 1,287.00 | 1,519.00 | 1,238.00 | 1,375.00 | 1,375.00 | 8.44% | 4,501,618 |
| Aug 19, 2026 | 1,201.00 | 1,290.00 | 1,171.00 | 1,268.00 | 1,268.00 | 2.26% | 299,024 |
| Aug 18, 2026 | 1,262.00 | 1,308.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.74% | 507,337 |
| Aug 14, 2026 | 1,292.00 | 1,330.00 | 1,260.00 | 1,262.00 | 1,262.00 | -2.17% | 470,550 |
| Aug 13, 2026 | 1,368.00 | 1,430.00 | 1,290.00 | 1,290.00 | 1,290.00 | -6.45% | 1,462,975 |
| Aug 12, 2026 | 1,352.00 | 1,626.00 | 1,275.00 | 1,379.00 | 1,379.00 | 1.85% | 6,525,511 |
| Aug 11, 2026 | 1,176.00 | 1,461.00 | 1,132.00 | 1,354.00 | 1,354.00 | 16.52% | 5,174,319 |
| Aug 10, 2026 | 1,182.00 | 1,233.00 | 1,120.00 | 1,162.00 | 1,162.00 | -3.25% | 738,820 |
| Aug 7, 2026 | 1,159.00 | 1,230.00 | 1,137.00 | 1,201.00 | 1,201.00 | 4.89% | 890,776 |
| Aug 6, 2026 | 1,114.00 | 1,199.00 | 1,074.00 | 1,145.00 | 1,145.00 | 4.09% | 1,200,254 |
| Aug 5, 2026 | 1,124.00 | 1,190.00 | 1,091.00 | 1,100.00 | 1,100.00 | 2.61% | 723,671 |
| Aug 4, 2026 | 1,050.00 | 1,097.00 | 1,010.00 | 1,072.00 | 1,072.00 | 2.10% | 492,387 |
| Aug 3, 2026 | 1,099.00 | 1,118.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.46% | 468,654 |
| Jul 31, 2026 | 1,130.00 | 1,158.00 | 1,030.00 | 1,099.00 | 1,099.00 | -2.66% | 1,208,842 |
| Jul 30, 2026 | 1,055.00 | 1,209.00 | 1,010.00 | 1,129.00 | 1,129.00 | 15.20% | 4,928,529 |
| Jul 29, 2026 | 1,019.00 | 1,149.00 | 910.00 | 980.00 | 980.00 | -3.83% | 1,103,080 |
| Jul 28, 2026 | 1,087.00 | 1,087.00 | 1,000.00 | 1,019.00 | 1,019.00 | -6.77% | 580,313 |
| Jul 27, 2026 | 1,121.00 | 1,141.00 | 1,060.00 | 1,093.00 | 1,093.00 | -1.53% | 465,477 |
| 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 |