KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 10,440
-40 (-0.38%)
At close: Jan 30, 2026
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,550.00 | 10,550.00 | 10,380.00 | 10,440.00 | 10,440.00 | -0.38% | 1,820 |
| Jan 29, 2026 | 10,690.00 | 10,690.00 | 10,320.00 | 10,480.00 | 10,480.00 | -0.76% | 2,064 |
| Jan 28, 2026 | 10,560.00 | 11,000.00 | 10,410.00 | 10,560.00 | 10,560.00 | 1.34% | 5,925 |
| Jan 27, 2026 | 10,320.00 | 10,860.00 | 10,240.00 | 10,420.00 | 10,420.00 | 0.97% | 1,281 |
| Jan 26, 2026 | 10,320.00 | 10,340.00 | 10,190.00 | 10,320.00 | 10,320.00 | - | 2,544 |
| Jan 23, 2026 | 10,230.00 | 10,400.00 | 10,230.00 | 10,320.00 | 10,320.00 | 1.57% | 1,499 |
| Jan 22, 2026 | 10,350.00 | 10,400.00 | 10,150.00 | 10,160.00 | 10,160.00 | -1.93% | 9,433 |
| Jan 21, 2026 | 10,360.00 | 10,400.00 | 10,170.00 | 10,360.00 | 10,360.00 | -0.10% | 2,144 |
| Jan 20, 2026 | 10,280.00 | 10,480.00 | 10,230.00 | 10,370.00 | 10,370.00 | 0.29% | 4,306 |
| Jan 19, 2026 | 10,300.00 | 10,350.00 | 10,280.00 | 10,340.00 | 10,340.00 | 0.10% | 365 |
| Jan 16, 2026 | 10,290.00 | 10,380.00 | 10,250.00 | 10,330.00 | 10,330.00 | 0.29% | 2,434 |
| Jan 15, 2026 | 10,360.00 | 10,430.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.87% | 2,876 |
| Jan 14, 2026 | 10,460.00 | 10,510.00 | 10,380.00 | 10,390.00 | 10,390.00 | -1.33% | 1,162 |
| Jan 13, 2026 | 10,490.00 | 10,580.00 | 10,430.00 | 10,530.00 | 10,530.00 | -0.09% | 1,096 |
| Jan 12, 2026 | 10,460.00 | 10,570.00 | 10,460.00 | 10,540.00 | 10,540.00 | - | 797 |
| Jan 9, 2026 | 10,410.00 | 10,540.00 | 10,400.00 | 10,540.00 | 10,540.00 | 0.48% | 1,138 |
| Jan 8, 2026 | 10,530.00 | 10,530.00 | 10,410.00 | 10,490.00 | 10,490.00 | -0.29% | 594 |
| Jan 7, 2026 | 10,430.00 | 10,520.00 | 10,430.00 | 10,520.00 | 10,520.00 | 0.29% | 1,468 |
| Jan 6, 2026 | 10,570.00 | 10,570.00 | 10,420.00 | 10,490.00 | 10,490.00 | -0.38% | 833 |
| Jan 5, 2026 | 10,630.00 | 10,630.00 | 10,350.00 | 10,530.00 | 10,530.00 | -0.94% | 3,827 |
| Jan 2, 2026 | 10,560.00 | 10,680.00 | 10,470.00 | 10,630.00 | 10,630.00 | 0.66% | 1,796 |
| Dec 30, 2025 | 10,610.00 | 10,610.00 | 10,530.00 | 10,560.00 | 10,560.00 | -0.47% | 653 |
| Dec 29, 2025 | 10,800.00 | 10,800.00 | 10,440.00 | 10,610.00 | 10,610.00 | -2.21% | 3,134 |
| Dec 26, 2025 | 10,840.00 | 11,000.00 | 10,760.00 | 10,850.00 | 10,350.00 | 0.09% | 1,596 |
| Dec 24, 2025 | 10,840.00 | 10,870.00 | 10,700.00 | 10,840.00 | 10,340.46 | 0.56% | 337 |
| Dec 23, 2025 | 10,810.00 | 10,900.00 | 10,670.00 | 10,780.00 | 10,283.23 | -0.83% | 751 |
| Dec 22, 2025 | 10,870.00 | 10,980.00 | 10,820.00 | 10,870.00 | 10,369.08 | - | 1,967 |
| Dec 19, 2025 | 10,850.00 | 10,900.00 | 10,800.00 | 10,870.00 | 10,369.08 | -0.09% | 1,282 |
| Dec 18, 2025 | 10,740.00 | 10,880.00 | 10,740.00 | 10,880.00 | 10,378.62 | -0.09% | 553 |
| Dec 17, 2025 | 10,840.00 | 10,910.00 | 10,810.00 | 10,890.00 | 10,388.16 | - | 848 |
| Dec 16, 2025 | 10,860.00 | 10,900.00 | 10,800.00 | 10,890.00 | 10,388.16 | -0.09% | 1,406 |
| Dec 15, 2025 | 10,890.00 | 10,920.00 | 10,830.00 | 10,900.00 | 10,397.70 | - | 519 |
| Dec 12, 2025 | 10,940.00 | 10,970.00 | 10,840.00 | 10,900.00 | 10,397.70 | - | 1,250 |
| Dec 11, 2025 | 10,700.00 | 10,930.00 | 10,700.00 | 10,900.00 | 10,397.70 | 0.93% | 1,013 |
| Dec 10, 2025 | 10,710.00 | 10,810.00 | 10,700.00 | 10,800.00 | 10,302.30 | 0.75% | 3,420 |
| Dec 9, 2025 | 10,650.00 | 10,810.00 | 10,650.00 | 10,720.00 | 10,225.99 | 0.19% | 673 |
| Dec 8, 2025 | 10,690.00 | 10,770.00 | 10,620.00 | 10,700.00 | 10,206.91 | -0.47% | 831 |
| Dec 5, 2025 | 10,730.00 | 10,750.00 | 10,620.00 | 10,750.00 | 10,254.61 | 0.19% | 922 |
| Dec 4, 2025 | 10,500.00 | 10,730.00 | 10,410.00 | 10,730.00 | 10,235.53 | 2.29% | 2,977 |
| Dec 3, 2025 | 10,400.00 | 10,570.00 | 10,370.00 | 10,490.00 | 10,006.59 | 0.10% | 2,658 |
| Dec 2, 2025 | 10,310.00 | 10,480.00 | 10,300.00 | 10,480.00 | 9,997.05 | 1.06% | 511 |
| Dec 1, 2025 | 10,390.00 | 10,410.00 | 10,350.00 | 10,370.00 | 9,892.12 | - | 1,417 |
| Nov 28, 2025 | 10,390.00 | 10,450.00 | 10,280.00 | 10,370.00 | 9,892.12 | -0.19% | 2,467 |
| Nov 27, 2025 | 10,400.00 | 10,570.00 | 10,320.00 | 10,390.00 | 9,911.20 | -0.86% | 2,590 |
| Nov 26, 2025 | 10,450.00 | 10,550.00 | 10,410.00 | 10,480.00 | 9,997.05 | - | 1,308 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,310.00 | 10,480.00 | 9,997.05 | 1.26% | 1,066 |
| Nov 24, 2025 | 10,360.00 | 10,370.00 | 10,310.00 | 10,350.00 | 9,873.04 | - | 399 |
| Nov 21, 2025 | 10,300.00 | 10,490.00 | 10,280.00 | 10,350.00 | 9,873.04 | -0.58% | 2,578 |
| Nov 20, 2025 | 10,470.00 | 10,480.00 | 10,270.00 | 10,410.00 | 9,930.28 | -0.67% | 958 |
| Nov 19, 2025 | 10,510.00 | 10,540.00 | 10,380.00 | 10,480.00 | 9,997.05 | -0.76% | 1,881 |