KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 10,430
-60 (-0.57%)
At close: Apr 30, 2026
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,500.00 | 10,550.00 | 10,390.00 | 10,490.00 | 10,490.00 | - | 2,686 |
| Apr 28, 2026 | 10,390.00 | 10,500.00 | 10,300.00 | 10,490.00 | 10,490.00 | 0.96% | 3,012 |
| Apr 27, 2026 | 10,360.00 | 10,390.00 | 10,310.00 | 10,390.00 | 10,390.00 | 0.48% | 3,063 |
| Apr 24, 2026 | 10,360.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | -0.96% | 2,507 |
| Apr 23, 2026 | 10,460.00 | 10,460.00 | 10,260.00 | 10,440.00 | 10,440.00 | -0.19% | 1,247 |
| Apr 22, 2026 | 10,350.00 | 10,490.00 | 10,350.00 | 10,460.00 | 10,460.00 | 0.58% | 1,111 |
| Apr 21, 2026 | 10,400.00 | 10,450.00 | 10,310.00 | 10,400.00 | 10,400.00 | - | 2,357 |
| Apr 20, 2026 | 10,440.00 | 10,440.00 | 10,060.00 | 10,400.00 | 10,400.00 | -0.19% | 3,467 |
| Apr 17, 2026 | 10,420.00 | 10,420.00 | 10,350.00 | 10,420.00 | 10,420.00 | 0.19% | 1,492 |
| Apr 16, 2026 | 10,320.00 | 10,450.00 | 10,280.00 | 10,400.00 | 10,400.00 | 0.78% | 6,146 |
| Apr 15, 2026 | 10,380.00 | 10,380.00 | 10,100.00 | 10,320.00 | 10,320.00 | -0.58% | 6,911 |
| Apr 14, 2026 | 10,260.00 | 10,380.00 | 10,260.00 | 10,380.00 | 10,380.00 | 0.48% | 1,424 |
| Apr 13, 2026 | 10,330.00 | 10,360.00 | 10,210.00 | 10,330.00 | 10,330.00 | - | 764 |
| Apr 10, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.19% | 495 |
| Apr 9, 2026 | 10,200.00 | 10,350.00 | 10,140.00 | 10,350.00 | 10,350.00 | 0.98% | 449 |
| Apr 8, 2026 | 10,260.00 | 10,260.00 | 10,090.00 | 10,250.00 | 10,250.00 | -0.10% | 475 |
| Apr 7, 2026 | 10,230.00 | 10,320.00 | 10,090.00 | 10,260.00 | 10,260.00 | 0.49% | 563 |
| Apr 6, 2026 | 10,180.00 | 10,210.00 | 10,060.00 | 10,210.00 | 10,210.00 | -0.20% | 3,609 |
| Apr 3, 2026 | 10,240.00 | 10,240.00 | 10,200.00 | 10,230.00 | 10,230.00 | -0.58% | 1,175 |
| Apr 2, 2026 | 10,260.00 | 10,400.00 | 10,100.00 | 10,290.00 | 10,290.00 | 0.29% | 2,673 |
| Apr 1, 2026 | 10,320.00 | 10,360.00 | 10,210.00 | 10,260.00 | 10,260.00 | -0.48% | 1,028 |
| Mar 31, 2026 | 10,360.00 | 10,370.00 | 10,260.00 | 10,310.00 | 10,310.00 | 0.10% | 680 |
| Mar 30, 2026 | 10,350.00 | 10,360.00 | 10,280.00 | 10,300.00 | 10,300.00 | -0.10% | 4,527 |
| Mar 27, 2026 | 10,350.00 | 10,350.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.49% | 6,326 |
| 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 |