KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea · Delayed Price · Currency is KRW 9,480.00
+20.00 (0.21%)
At close: Sep 18, 2026
KD Chem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9,460.00 | 9,470.00 | 9,340.00 | 9,470.00 | 9,470.00 | 0.11% | 527 |
| Aug 13, 2026 | 9,410.00 | 9,500.00 | 9,260.00 | 9,460.00 | 9,460.00 | -0.53% | 2,198 |
| Aug 12, 2026 | 9,510.00 | 9,510.00 | 9,410.00 | 9,510.00 | 9,510.00 | - | 294 |
| Aug 11, 2026 | 9,320.00 | 9,510.00 | 9,320.00 | 9,510.00 | 9,510.00 | 0.53% | 201 |
| Aug 10, 2026 | 9,410.00 | 9,460.00 | 9,350.00 | 9,460.00 | 9,460.00 | 0.53% | 664 |
| Aug 7, 2026 | 9,400.00 | 9,410.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.75% | 492 |
| Aug 6, 2026 | 9,380.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.43% | 636 |
| Aug 5, 2026 | 9,440.00 | 9,460.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.74% | 719 |
| Aug 4, 2026 | 9,450.00 | 9,450.00 | 9,430.00 | 9,450.00 | 9,450.00 | - | 320 |
| Aug 3, 2026 | 9,460.00 | 9,460.00 | 9,220.00 | 9,450.00 | 9,450.00 | 2.16% | 59 |
| 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 |