KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 9,200.00
-90.00 (-0.97%)
At close: Oct 30, 2026
KD Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,270.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.97% | 1,196 |
| Oct 29, 2026 | 9,220.00 | 9,300.00 | 9,170.00 | 9,290.00 | 9,290.00 | 0.76% | 853 |
| Oct 28, 2026 | 9,180.00 | 9,230.00 | 9,170.00 | 9,220.00 | 9,220.00 | 0.44% | 979 |
| Oct 27, 2026 | 9,100.00 | 9,180.00 | 9,010.00 | 9,180.00 | 9,180.00 | 0.88% | 388 |
| Oct 26, 2026 | 9,120.00 | 9,120.00 | 9,030.00 | 9,100.00 | 9,100.00 | -0.76% | 355 |
| Oct 23, 2026 | 9,150.00 | 9,200.00 | 8,970.00 | 9,170.00 | 9,170.00 | -0.86% | 3,284 |
| Oct 22, 2026 | 9,240.00 | 9,250.00 | 9,120.00 | 9,250.00 | 9,250.00 | 1.31% | 508 |
| Oct 21, 2026 | 9,220.00 | 9,270.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.98% | 609 |
| Oct 20, 2026 | 9,460.00 | 9,460.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.33% | 767 |
| Oct 19, 2026 | 9,260.00 | 9,440.00 | 9,260.00 | 9,440.00 | 9,440.00 | 1.94% | 767 |
| Oct 16, 2026 | 9,360.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.43% | 2,817 |
| Oct 15, 2026 | 9,450.00 | 9,450.00 | 9,180.00 | 9,300.00 | 9,300.00 | -1.48% | 293 |
| Oct 14, 2026 | 9,450.00 | 9,460.00 | 9,360.00 | 9,440.00 | 9,440.00 | -0.11% | 935 |
| Oct 13, 2026 | 9,430.00 | 9,450.00 | 9,120.00 | 9,450.00 | 9,450.00 | 0.53% | 934 |
| Oct 12, 2026 | 9,400.00 | 9,460.00 | 9,230.00 | 9,400.00 | 9,400.00 | -0.21% | 308 |
| Oct 8, 2026 | 9,410.00 | 9,420.00 | 9,280.00 | 9,420.00 | 9,420.00 | - | 302 |
| Oct 7, 2026 | 9,200.00 | 9,430.00 | 9,190.00 | 9,420.00 | 9,420.00 | 1.95% | 744 |
| Oct 6, 2026 | 9,520.00 | 9,560.00 | 9,200.00 | 9,240.00 | 9,240.00 | -2.94% | 3,564 |
| Oct 2, 2026 | 9,570.00 | 9,570.00 | 9,460.00 | 9,520.00 | 9,520.00 | -0.21% | 69 |
| Oct 1, 2026 | 9,570.00 | 9,570.00 | 9,500.00 | 9,540.00 | 9,540.00 | 0.32% | 27 |
| Sep 30, 2026 | 9,610.00 | 9,660.00 | 9,390.00 | 9,510.00 | 9,510.00 | -1.04% | 420 |
| Sep 29, 2026 | 9,580.00 | 9,620.00 | 9,580.00 | 9,610.00 | 9,610.00 | 0.31% | 244 |
| Sep 28, 2026 | 9,660.00 | 9,660.00 | 9,450.00 | 9,580.00 | 9,580.00 | - | 1,046 |
| Sep 23, 2026 | 9,590.00 | 9,590.00 | 9,470.00 | 9,580.00 | 9,580.00 | -0.10% | 422 |
| Sep 22, 2026 | 9,520.00 | 9,590.00 | 9,380.00 | 9,590.00 | 9,590.00 | 1.48% | 1,245 |
| Sep 21, 2026 | 9,800.00 | 9,800.00 | 9,350.00 | 9,450.00 | 9,450.00 | -0.32% | 1,511 |
| Sep 18, 2026 | 9,420.00 | 9,480.00 | 9,310.00 | 9,480.00 | 9,480.00 | 0.21% | 1,084 |
| Sep 17, 2026 | 9,460.00 | 9,460.00 | 9,400.00 | 9,460.00 | 9,460.00 | 0.64% | 415 |
| Sep 16, 2026 | 9,280.00 | 9,400.00 | 9,240.00 | 9,400.00 | 9,400.00 | - | 225 |
| Sep 15, 2026 | 9,260.00 | 9,400.00 | 9,260.00 | 9,400.00 | 9,400.00 | 0.43% | 498 |
| Sep 14, 2026 | 9,270.00 | 9,360.00 | 9,200.00 | 9,360.00 | 9,360.00 | 0.97% | 1,801 |
| Sep 11, 2026 | 9,270.00 | 9,270.00 | 9,230.00 | 9,270.00 | 9,270.00 | 0.11% | 274 |
| Sep 10, 2026 | 9,280.00 | 9,280.00 | 9,260.00 | 9,260.00 | 9,260.00 | -0.22% | 231 |
| Sep 9, 2026 | 9,280.00 | 9,290.00 | 9,110.00 | 9,280.00 | 9,280.00 | - | 2,028 |
| Sep 8, 2026 | 9,390.00 | 9,390.00 | 9,270.00 | 9,280.00 | 9,280.00 | -1.17% | 128 |
| Sep 7, 2026 | 9,410.00 | 9,430.00 | 9,240.00 | 9,390.00 | 9,390.00 | 0.32% | 51 |
| Sep 4, 2026 | 9,350.00 | 9,360.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.21% | 806 |
| Sep 3, 2026 | 9,280.00 | 9,360.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.76% | 822 |
| Sep 2, 2026 | 9,250.00 | 9,270.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.22% | 438 |
| Sep 1, 2026 | 9,260.00 | 9,450.00 | 9,100.00 | 9,250.00 | 9,250.00 | -0.11% | 2,659 |
| Aug 31, 2026 | 9,290.00 | 9,460.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.64% | 588 |
| Aug 28, 2026 | 9,390.00 | 9,390.00 | 9,180.00 | 9,320.00 | 9,320.00 | -1.48% | 2,753 |
| Aug 27, 2026 | 9,290.00 | 9,460.00 | 9,170.00 | 9,460.00 | 9,460.00 | 1.07% | 1,739 |
| Aug 26, 2026 | 9,240.00 | 9,360.00 | 9,170.00 | 9,360.00 | 9,360.00 | 0.11% | 1,336 |
| Aug 25, 2026 | 9,360.00 | 9,360.00 | 9,330.00 | 9,350.00 | 9,350.00 | 1.30% | 214 |
| Aug 24, 2026 | 9,310.00 | 9,360.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0.54% | 85 |
| Aug 21, 2026 | 9,440.00 | 9,470.00 | 9,170.00 | 9,180.00 | 9,180.00 | -2.86% | 1,817 |
| Aug 20, 2026 | 9,440.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | - | 21 |
| Aug 19, 2026 | 9,380.00 | 9,450.00 | 9,270.00 | 9,450.00 | 9,450.00 | -0.11% | 1,773 |
| Aug 18, 2026 | 9,370.00 | 9,460.00 | 9,280.00 | 9,460.00 | 9,460.00 | -0.11% | 624 |