KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 10,300
+90 (0.88%)
At close: Mar 25, 2026
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10,210.00 | 10,260.00 | 10,170.00 | 10,260.00 | 10,260.00 | -0.39% | 1,080 |
| Mar 25, 2026 | 10,320.00 | 10,330.00 | 10,210.00 | 10,300.00 | 10,300.00 | 0.88% | 2,864 |
| Mar 24, 2026 | 10,190.00 | 10,280.00 | 10,110.00 | 10,210.00 | 10,210.00 | - | 5,132 |
| Mar 23, 2026 | 10,170.00 | 10,230.00 | 10,110.00 | 10,210.00 | 10,210.00 | 0.29% | 3,289 |
| Mar 20, 2026 | 10,170.00 | 10,250.00 | 10,110.00 | 10,180.00 | 10,180.00 | - | 2,395 |
| Mar 19, 2026 | 10,200.00 | 10,200.00 | 10,130.00 | 10,180.00 | 10,180.00 | -0.10% | 1,104 |
| Mar 18, 2026 | 10,190.00 | 10,360.00 | 10,110.00 | 10,190.00 | 10,190.00 | -0.10% | 3,472 |
| Mar 17, 2026 | 10,210.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.39% | 1,121 |
| Mar 16, 2026 | 10,200.00 | 10,360.00 | 10,120.00 | 10,240.00 | 10,240.00 | 0.39% | 1,060 |
| Mar 13, 2026 | 10,190.00 | 10,220.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3,460 |
| Mar 12, 2026 | 10,230.00 | 10,340.00 | 10,170.00 | 10,200.00 | 10,200.00 | -0.39% | 838 |
| Mar 11, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,240.00 | 10,240.00 | 0.99% | 1,322 |
| Mar 10, 2026 | 10,150.00 | 10,220.00 | 10,120.00 | 10,140.00 | 10,140.00 | -0.78% | 991 |
| Mar 9, 2026 | 10,230.00 | 10,260.00 | 10,190.00 | 10,220.00 | 10,220.00 | -1.54% | 408 |
| Mar 6, 2026 | 10,250.00 | 10,400.00 | 10,120.00 | 10,380.00 | 10,380.00 | 1.27% | 1,964 |
| Mar 5, 2026 | 10,300.00 | 10,300.00 | 10,120.00 | 10,250.00 | 10,250.00 | -0.49% | 7,506 |
| Mar 4, 2026 | 10,350.00 | 10,350.00 | 10,000.00 | 10,300.00 | 10,300.00 | -1.44% | 7,863 |
| Mar 3, 2026 | 10,450.00 | 10,590.00 | 10,250.00 | 10,450.00 | 10,450.00 | 0.58% | 7,378 |
| Feb 27, 2026 | 10,260.00 | 10,390.00 | 10,240.00 | 10,390.00 | 10,390.00 | 0.48% | 2,697 |
| Feb 26, 2026 | 10,390.00 | 10,540.00 | 10,200.00 | 10,340.00 | 10,340.00 | -0.48% | 5,019 |
| Feb 25, 2026 | 10,380.00 | 10,500.00 | 10,330.00 | 10,390.00 | 10,390.00 | 0.10% | 1,975 |
| Feb 24, 2026 | 10,380.00 | 10,460.00 | 10,370.00 | 10,380.00 | 10,380.00 | -0.76% | 1,826 |
| Feb 23, 2026 | 10,450.00 | 10,490.00 | 10,370.00 | 10,460.00 | 10,460.00 | 0.19% | 2,992 |
| Feb 20, 2026 | 10,470.00 | 10,480.00 | 10,360.00 | 10,440.00 | 10,440.00 | 0.19% | 4,934 |
| Feb 19, 2026 | 10,420.00 | 10,450.00 | 10,300.00 | 10,420.00 | 10,420.00 | 0.29% | 4,065 |
| Feb 13, 2026 | 10,540.00 | 10,540.00 | 10,200.00 | 10,390.00 | 10,390.00 | -1.42% | 8,745 |
| Feb 12, 2026 | 10,570.00 | 10,570.00 | 10,450.00 | 10,540.00 | 10,540.00 | -0.19% | 1,068 |
| Feb 11, 2026 | 10,570.00 | 10,570.00 | 10,460.00 | 10,560.00 | 10,560.00 | - | 379 |
| Feb 10, 2026 | 10,570.00 | 10,570.00 | 10,410.00 | 10,560.00 | 10,560.00 | 0.57% | 1,040 |
| Feb 9, 2026 | 10,390.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | -0.10% | 1,185 |
| Feb 6, 2026 | 10,500.00 | 10,550.00 | 10,340.00 | 10,510.00 | 10,510.00 | 0.19% | 1,681 |
| Feb 5, 2026 | 10,590.00 | 10,590.00 | 10,200.00 | 10,490.00 | 10,490.00 | 0.19% | 3,087 |
| Feb 4, 2026 | 10,460.00 | 10,570.00 | 10,370.00 | 10,470.00 | 10,470.00 | 0.10% | 3,106 |
| Feb 3, 2026 | 10,410.00 | 10,900.00 | 10,330.00 | 10,460.00 | 10,460.00 | 0.48% | 3,509 |
| Feb 2, 2026 | 10,490.00 | 10,490.00 | 10,360.00 | 10,410.00 | 10,410.00 | -0.29% | 1,705 |
| 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 |