KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 9,880.00
+20.00 (0.20%)
At close: Jun 19, 2026
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 10,270.00 | 10,270.00 | 9,940.00 | 10,140.00 | 10,140.00 | -1.27% | 7,322 |
| May 18, 2026 | 10,300.00 | 10,300.00 | 10,130.00 | 10,270.00 | 10,270.00 | -0.39% | 923 |
| May 15, 2026 | 10,310.00 | 10,310.00 | 10,190.00 | 10,310.00 | 10,310.00 | - | 1,546 |
| May 14, 2026 | 10,260.00 | 10,310.00 | 10,170.00 | 10,310.00 | 10,310.00 | 0.49% | 1,896 |
| May 13, 2026 | 10,250.00 | 10,300.00 | 10,150.00 | 10,260.00 | 10,260.00 | -0.39% | 1,599 |
| May 12, 2026 | 10,390.00 | 10,390.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.19% | 671 |
| May 11, 2026 | 10,490.00 | 10,490.00 | 10,200.00 | 10,320.00 | 10,320.00 | -1.15% | 5,116 |
| May 8, 2026 | 10,480.00 | 10,550.00 | 10,240.00 | 10,440.00 | 10,440.00 | -0.10% | 2,859 |
| May 7, 2026 | 10,450.00 | 10,450.00 | 10,335.00 | 10,450.00 | 10,450.00 | 0.19% | 2,288 |
| May 6, 2026 | 10,450.00 | 10,460.00 | 10,300.00 | 10,430.00 | 10,430.00 | 0.29% | 1,718 |
| May 4, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.29% | 1,278 |
| Apr 30, 2026 | 10,470.00 | 10,480.00 | 10,360.00 | 10,430.00 | 10,430.00 | -0.57% | 1,513 |
| 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% | 1,150 |
| 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% | 3,469 |
| 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% | 6,198 |
| 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% | 541 |
| 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 |