KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 9,450.00
+200.00 (2.16%)
At close: Aug 3, 2026
KD Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,290.00 | 9,290.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.43% | 326 |
| Jul 30, 2026 | 9,300.00 | 9,300.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.85% | 178 |
| Jul 29, 2026 | 9,380.00 | 9,390.00 | 9,260.00 | 9,370.00 | 9,370.00 | -0.21% | 2,078 |
| Jul 28, 2026 | 9,460.00 | 9,460.00 | 9,330.00 | 9,390.00 | 9,390.00 | -1.37% | 580 |
| Jul 27, 2026 | 9,530.00 | 9,550.00 | 9,420.00 | 9,520.00 | 9,520.00 | - | 68 |
| Jul 24, 2026 | 9,550.00 | 9,550.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.31% | 246 |
| Jul 23, 2026 | 9,460.00 | 9,550.00 | 9,430.00 | 9,550.00 | 9,550.00 | 0.53% | 1,057 |
| Jul 22, 2026 | 9,570.00 | 9,570.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.52% | 255 |
| Jul 21, 2026 | 9,550.00 | 9,550.00 | 9,450.00 | 9,550.00 | 9,550.00 | - | 56 |
| Jul 20, 2026 | 9,490.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.63% | 975 |
| Jul 16, 2026 | 9,760.00 | 9,760.00 | 9,370.00 | 9,490.00 | 9,490.00 | 0.11% | 859 |
| Jul 15, 2026 | 9,500.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,480.00 | - | 430 |
| Jul 14, 2026 | 9,660.00 | 9,660.00 | 9,350.00 | 9,480.00 | 9,480.00 | -1.86% | 1,498 |
| Jul 13, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,660.00 | 9,660.00 | -1.43% | 807 |
| Jul 10, 2026 | 9,770.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,800.00 | 0.31% | 331 |
| Jul 9, 2026 | 9,800.00 | 9,800.00 | 9,650.00 | 9,770.00 | 9,770.00 | -0.31% | 150 |
| Jul 8, 2026 | 9,810.00 | 9,810.00 | 9,610.00 | 9,800.00 | 9,800.00 | -0.10% | 88 |
| Jul 7, 2026 | 9,840.00 | 9,840.00 | 9,660.00 | 9,810.00 | 9,810.00 | -0.30% | 12 |
| Jul 6, 2026 | 9,770.00 | 9,850.00 | 9,670.00 | 9,840.00 | 9,840.00 | 0.31% | 215 |
| Jul 3, 2026 | 9,800.00 | 9,810.00 | 9,770.00 | 9,810.00 | 9,810.00 | 0.10% | 153 |
| Jul 2, 2026 | 9,770.00 | 9,800.00 | 9,770.00 | 9,800.00 | 9,800.00 | - | 91 |
| Jul 1, 2026 | 9,720.00 | 9,800.00 | 9,690.00 | 9,800.00 | 9,800.00 | 0.82% | 2,599 |
| Jun 30, 2026 | 9,630.00 | 9,760.00 | 9,630.00 | 9,720.00 | 9,720.00 | 0.62% | 252 |
| Jun 29, 2026 | 9,660.00 | 9,760.00 | 9,470.00 | 9,660.00 | 9,660.00 | 0.10% | 1,638 |
| Jun 26, 2026 | 9,850.00 | 9,850.00 | 9,440.00 | 9,650.00 | 9,650.00 | -1.13% | 1,741 |
| Jun 25, 2026 | 9,800.00 | 9,800.00 | 9,690.00 | 9,760.00 | 9,760.00 | 0.83% | 351 |
| Jun 24, 2026 | 9,740.00 | 9,800.00 | 9,640.00 | 9,680.00 | 9,680.00 | 0.31% | 2,048 |
| Jun 23, 2026 | 9,970.00 | 9,970.00 | 9,630.00 | 9,650.00 | 9,650.00 | -3.21% | 1,579 |
| Jun 22, 2026 | 10,000.00 | 10,000.00 | 9,770.00 | 9,970.00 | 9,970.00 | 0.91% | 1,588 |
| Jun 19, 2026 | 10,000.00 | 10,000.00 | 9,770.00 | 9,880.00 | 9,880.00 | 0.20% | 587 |
| Jun 18, 2026 | 10,000.00 | 10,000.00 | 9,860.00 | 9,860.00 | 9,860.00 | -1.30% | 587 |
| Jun 17, 2026 | 9,910.00 | 9,990.00 | 9,890.00 | 9,990.00 | 9,990.00 | 0.81% | 3,596 |
| Jun 16, 2026 | 10,000.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.39% | 3,817 |
| Jun 15, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.89% | 1,241 |
| Jun 12, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,140.00 | 10,140.00 | 1.40% | 2,280 |
| Jun 11, 2026 | 10,050.00 | 10,090.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.11% | 1,416 |
| Jun 10, 2026 | 9,950.00 | 10,040.00 | 9,890.00 | 9,890.00 | 9,890.00 | -0.60% | 573 |
| Jun 9, 2026 | 9,860.00 | 10,000.00 | 9,860.00 | 9,950.00 | 9,950.00 | 0.91% | 1,044 |
| Jun 8, 2026 | 10,150.00 | 10,150.00 | 9,770.00 | 9,860.00 | 9,860.00 | -1.69% | 1,307 |
| Jun 5, 2026 | 10,050.00 | 10,050.00 | 9,880.00 | 10,030.00 | 10,030.00 | 0.60% | 1,354 |
| Jun 4, 2026 | 9,970.00 | 10,040.00 | 9,875.00 | 9,970.00 | 9,970.00 | 1.63% | 898 |
| Jun 2, 2026 | 9,870.00 | 9,950.00 | 9,750.00 | 9,810.00 | 9,810.00 | -0.61% | 2,176 |
| Jun 1, 2026 | 10,150.00 | 10,150.00 | 9,610.00 | 9,870.00 | 9,870.00 | -1.79% | 3,824 |
| May 29, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 0.20% | 1,833 |
| May 28, 2026 | 10,240.00 | 10,240.00 | 9,930.00 | 10,030.00 | 10,030.00 | -2.05% | 5,319 |
| May 27, 2026 | 10,200.00 | 10,290.00 | 10,040.00 | 10,240.00 | 10,240.00 | -0.29% | 4,925 |
| May 26, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,270.00 | 10,270.00 | 0.98% | 2,100 |
| May 22, 2026 | 10,100.00 | 10,250.00 | 10,000.00 | 10,170.00 | 10,170.00 | 0.20% | 3,880 |
| May 21, 2026 | 10,020.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.30% | 1,379 |
| May 20, 2026 | 10,140.00 | 10,140.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.18% | 2,416 |