KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 11,050
-160 (-1.43%)
Last updated: Sep 17, 2025, 2:04 PM KST
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11,150.00 | 11,180.00 | 11,020.00 | 11,050.00 | - | -1.43% | 1,971 |
| Sep 16, 2025 | 11,220.00 | 11,220.00 | 11,130.00 | 11,210.00 | - | -0.09% | 352 |
| Sep 15, 2025 | 11,200.00 | 11,230.00 | 11,140.00 | 11,220.00 | - | 0.18% | 335 |
| Sep 12, 2025 | 11,160.00 | 11,220.00 | 11,140.00 | 11,200.00 | - | 0.36% | 447 |
| Sep 11, 2025 | 11,210.00 | 11,220.00 | 11,160.00 | 11,160.00 | - | -0.62% | 431 |
| Sep 10, 2025 | 11,260.00 | 11,290.00 | 11,200.00 | 11,230.00 | - | -0.27% | 427 |
| Sep 9, 2025 | 11,250.00 | 11,320.00 | 11,140.00 | 11,260.00 | - | 0.09% | 1,890 |
| Sep 8, 2025 | 11,360.00 | 11,360.00 | 11,110.00 | 11,250.00 | - | 0.09% | 382 |
| Sep 5, 2025 | 11,200.00 | 11,240.00 | 11,120.00 | 11,240.00 | - | 0.36% | 371 |
| Sep 4, 2025 | 11,160.00 | 11,280.00 | 11,160.00 | 11,200.00 | - | 0.36% | 153 |
| Sep 3, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,160.00 | - | -0.80% | 744 |
| Sep 2, 2025 | 11,290.00 | 11,290.00 | 11,160.00 | 11,250.00 | - | -0.44% | 609 |
| Sep 1, 2025 | 11,290.00 | 11,410.00 | 11,200.00 | 11,300.00 | - | -0.26% | 732 |
| Aug 29, 2025 | 11,300.00 | 11,330.00 | 11,200.00 | 11,330.00 | - | 0.18% | 116 |
| Aug 28, 2025 | 11,410.00 | 11,410.00 | 11,310.00 | 11,310.00 | - | -0.09% | 343 |
| Aug 27, 2025 | 11,330.00 | 11,340.00 | 11,240.00 | 11,320.00 | - | -0.26% | 664 |
| Aug 26, 2025 | 11,340.00 | 11,390.00 | 11,320.00 | 11,350.00 | - | 0.18% | 771 |
| Aug 25, 2025 | 11,380.00 | 11,390.00 | 11,180.00 | 11,330.00 | - | -0.26% | 1,999 |
| Aug 22, 2025 | 11,420.00 | 11,420.00 | 11,340.00 | 11,360.00 | - | -0.53% | 1,043 |
| Aug 21, 2025 | 11,230.00 | 11,430.00 | 11,210.00 | 11,420.00 | - | 1.69% | 2,421 |
| Aug 20, 2025 | 11,200.00 | 11,260.00 | 11,050.00 | 11,230.00 | - | -0.44% | 2,692 |
| Aug 19, 2025 | 11,260.00 | 11,300.00 | 11,140.00 | 11,280.00 | - | -0.27% | 750 |
| Aug 18, 2025 | 11,350.00 | 11,350.00 | 11,120.00 | 11,310.00 | - | -0.79% | 3,330 |
| Aug 14, 2025 | 11,500.00 | 11,500.00 | 11,320.00 | 11,400.00 | - | -0.87% | 2,106 |
| Aug 13, 2025 | 11,300.00 | 11,500.00 | 11,280.00 | 11,500.00 | - | 1.77% | 2,492 |
| Aug 12, 2025 | 11,390.00 | 11,390.00 | 11,290.00 | 11,300.00 | - | -0.79% | 2,757 |
| Aug 11, 2025 | 11,420.00 | 11,420.00 | 11,300.00 | 11,390.00 | - | -0.26% | 2,050 |
| Aug 8, 2025 | 11,440.00 | 11,440.00 | 11,320.00 | 11,420.00 | - | -0.17% | 566 |
| Aug 7, 2025 | 11,370.00 | 11,440.00 | 11,340.00 | 11,440.00 | - | - | 1,749 |
| Aug 6, 2025 | 11,420.00 | 11,440.00 | 11,420.00 | 11,440.00 | - | 0.18% | 340 |
| Aug 5, 2025 | 11,300.00 | 11,420.00 | 11,300.00 | 11,420.00 | - | 0.09% | 1,361 |
| Aug 4, 2025 | 11,430.00 | 11,440.00 | 11,260.00 | 11,410.00 | - | -0.26% | 2,358 |
| Aug 1, 2025 | 11,490.00 | 11,510.00 | 11,200.00 | 11,440.00 | - | -0.61% | 3,331 |
| Jul 31, 2025 | 11,550.00 | 11,550.00 | 11,430.00 | 11,510.00 | - | -0.43% | 2,298 |
| Jul 30, 2025 | 11,550.00 | 11,620.00 | 11,210.00 | 11,560.00 | - | 0.09% | 3,366 |
| Jul 29, 2025 | 11,520.00 | 11,570.00 | 11,480.00 | 11,550.00 | - | -0.09% | 1,181 |
| Jul 28, 2025 | 11,570.00 | 11,570.00 | 11,450.00 | 11,560.00 | - | 0.96% | 6,456 |
| Jul 25, 2025 | 11,530.00 | 11,530.00 | 11,410.00 | 11,450.00 | - | -0.69% | 542 |
| Jul 24, 2025 | 11,400.00 | 11,530.00 | 11,370.00 | 11,530.00 | - | 0.87% | 552 |
| Jul 23, 2025 | 11,410.00 | 11,490.00 | 11,360.00 | 11,430.00 | - | - | 515 |
| Jul 22, 2025 | 11,430.00 | 11,490.00 | 11,390.00 | 11,430.00 | - | -0.26% | 2,097 |
| Jul 21, 2025 | 11,480.00 | 11,480.00 | 11,340.00 | 11,460.00 | - | -0.26% | 2,165 |
| Jul 18, 2025 | 11,500.00 | 11,510.00 | 11,430.00 | 11,490.00 | - | -0.52% | 1,299 |
| Jul 17, 2025 | 11,440.00 | 11,550.00 | 11,420.00 | 11,550.00 | - | 0.43% | 846 |
| Jul 16, 2025 | 11,500.00 | 11,500.00 | 11,380.00 | 11,500.00 | - | - | 879 |
| Jul 15, 2025 | 11,400.00 | 11,500.00 | 11,360.00 | 11,500.00 | - | 1.32% | 2,124 |
| Jul 14, 2025 | 11,320.00 | 11,450.00 | 11,250.00 | 11,350.00 | - | 0.80% | 3,804 |
| Jul 11, 2025 | 11,390.00 | 11,450.00 | 11,250.00 | 11,260.00 | - | -1.14% | 4,537 |
| Jul 10, 2025 | 11,430.00 | 11,450.00 | 11,250.00 | 11,390.00 | - | -0.35% | 12,450 |
| Jul 9, 2025 | 11,490.00 | 11,490.00 | 11,360.00 | 11,430.00 | - | -0.52% | 758 |