Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,018.00
-3.00 (-0.29%)
At close: May 20, 2026
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,178.00 | 1,225.00 | 1,171.00 | 1,219.00 | 1,219.00 | 3.48% | 124,201 |
| Apr 13, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,178.00 | 1,178.00 | -1.01% | 61,087 |
| Apr 10, 2026 | 1,161.00 | 1,199.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.71% | 75,522 |
| Apr 9, 2026 | 1,176.00 | 1,200.00 | 1,146.00 | 1,170.00 | 1,170.00 | -0.85% | 98,864 |
| Apr 8, 2026 | 1,131.00 | 1,227.00 | 1,113.00 | 1,180.00 | 1,180.00 | 5.26% | 335,711 |
| Apr 7, 2026 | 1,134.00 | 1,140.00 | 1,119.00 | 1,121.00 | 1,121.00 | -1.15% | 33,337 |
| Apr 6, 2026 | 1,120.00 | 1,134.00 | 1,103.00 | 1,134.00 | 1,134.00 | 1.25% | 48,643 |
| Apr 3, 2026 | 1,082.00 | 1,120.00 | 1,078.00 | 1,120.00 | 1,120.00 | 3.70% | 24,520 |
| Apr 2, 2026 | 1,137.00 | 1,137.00 | 1,079.00 | 1,080.00 | 1,080.00 | -4.17% | 86,666 |
| Apr 1, 2026 | 1,127.00 | 1,148.00 | 1,106.00 | 1,127.00 | 1,127.00 | 0.36% | 67,655 |
| Mar 31, 2026 | 1,096.00 | 1,127.00 | 1,086.00 | 1,123.00 | 1,123.00 | 1.63% | 95,513 |
| Mar 30, 2026 | 1,089.00 | 1,106.00 | 1,078.00 | 1,105.00 | 1,105.00 | 1.47% | 69,482 |
| Mar 27, 2026 | 1,093.00 | 1,100.00 | 1,050.00 | 1,089.00 | 1,089.00 | -0.37% | 57,541 |
| Mar 26, 2026 | 1,080.00 | 1,100.00 | 1,073.00 | 1,093.00 | 1,093.00 | 1.20% | 35,433 |
| Mar 25, 2026 | 1,064.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.50% | 43,022 |
| Mar 24, 2026 | 1,059.00 | 1,069.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.47% | 39,763 |
| Mar 23, 2026 | 1,068.00 | 1,079.00 | 1,050.00 | 1,059.00 | 1,059.00 | -0.66% | 35,122 |
| Mar 20, 2026 | 1,050.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | 1.33% | 60,378 |
| Mar 19, 2026 | 1,054.00 | 1,060.00 | 1,047.00 | 1,052.00 | 1,052.00 | -0.28% | 36,955 |
| Mar 18, 2026 | 1,050.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 36,938 |
| Mar 17, 2026 | 1,057.00 | 1,057.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.29% | 15,414 |
| Mar 16, 2026 | 1,058.00 | 1,058.00 | 1,041.00 | 1,047.00 | 1,047.00 | -1.04% | 69,508 |
| Mar 13, 2026 | 1,063.00 | 1,063.00 | 1,040.00 | 1,058.00 | 1,058.00 | 0.38% | 130,630 |
| Mar 12, 2026 | 1,048.00 | 1,060.00 | 1,044.00 | 1,054.00 | 1,054.00 | 0.29% | 26,118 |
| Mar 11, 2026 | 1,051.00 | 1,061.00 | 1,040.00 | 1,051.00 | 1,051.00 | - | 59,579 |
| Mar 10, 2026 | 1,050.00 | 1,055.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.57% | 30,687 |