Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea · Delayed Price · Currency is KRW 1,474.00
+147.00 (11.08%)
At close: Oct 16, 2026
Kangdong C&L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,339.00 | 1,570.00 | 1,310.00 | 1,474.00 | 1,474.00 | 11.08% | 2,171,575 |
| Oct 15, 2026 | 1,396.00 | 1,455.00 | 1,275.00 | 1,327.00 | 1,327.00 | -9.73% | 1,130,427 |
| Oct 14, 2026 | 1,547.00 | 1,560.00 | 1,430.00 | 1,470.00 | 1,470.00 | -4.79% | 1,119,597 |
| Oct 13, 2026 | 1,578.00 | 1,776.00 | 1,457.00 | 1,544.00 | 1,544.00 | -2.15% | 5,968,156 |
| Oct 12, 2026 | 1,450.00 | 1,710.00 | 1,436.00 | 1,578.00 | 1,578.00 | 13.77% | 7,341,475 |
| Oct 8, 2026 | 1,413.00 | 1,417.00 | 1,351.00 | 1,387.00 | 1,387.00 | -1.70% | 532,476 |
| Oct 7, 2026 | 1,450.00 | 1,499.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.89% | 676,649 |
| Oct 6, 2026 | 1,546.00 | 1,546.00 | 1,431.00 | 1,453.00 | 1,453.00 | -6.02% | 686,821 |
| Oct 2, 2026 | 1,565.00 | 1,611.00 | 1,531.00 | 1,546.00 | 1,546.00 | -1.21% | 342,095 |
| Oct 1, 2026 | 1,570.00 | 1,570.00 | 1,522.00 | 1,565.00 | 1,565.00 | -0.38% | 300,474 |
| Sep 30, 2026 | 1,601.00 | 1,610.00 | 1,563.00 | 1,571.00 | 1,571.00 | -2.84% | 552,889 |
| Sep 29, 2026 | 1,693.00 | 1,745.00 | 1,547.00 | 1,617.00 | 1,617.00 | -3.00% | 797,926 |
| Sep 28, 2026 | 1,642.00 | 1,714.00 | 1,635.00 | 1,667.00 | 1,667.00 | 1.71% | 658,174 |
| Sep 23, 2026 | 1,623.00 | 1,651.00 | 1,601.00 | 1,639.00 | 1,639.00 | 1.05% | 432,572 |
| Sep 22, 2026 | 1,684.00 | 1,689.00 | 1,611.00 | 1,622.00 | 1,622.00 | -1.76% | 667,790 |
| Sep 21, 2026 | 1,768.00 | 1,768.00 | 1,636.00 | 1,651.00 | 1,651.00 | -6.62% | 974,853 |
| 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 |