Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 51,700
+500 (0.98%)
Jan 9, 2026, 3:30 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51,400.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.98% | 5,026 |
| Jan 8, 2026 | 51,100.00 | 51,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 4,210 |
| Jan 7, 2026 | 52,200.00 | 52,200.00 | 50,500.00 | 50,900.00 | 50,900.00 | -2.49% | 7,087 |
| Jan 6, 2026 | 52,500.00 | 53,000.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.51% | 3,171 |
| Jan 5, 2026 | 53,100.00 | 53,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 0.19% | 4,091 |
| Jan 2, 2026 | 52,000.00 | 53,400.00 | 51,700.00 | 52,900.00 | 52,900.00 | 1.93% | 3,118 |
| Dec 30, 2025 | 52,300.00 | 52,300.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 1,457 |
| Dec 29, 2025 | 53,200.00 | 53,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.88% | 3,531 |
| Dec 26, 2025 | 53,400.00 | 53,400.00 | 52,100.00 | 53,200.00 | 52,450.00 | - | 5,083 |
| Dec 24, 2025 | 52,500.00 | 53,400.00 | 52,400.00 | 53,200.00 | 52,450.00 | 0.76% | 3,418 |
| Dec 23, 2025 | 52,900.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,055.64 | -0.56% | 3,610 |
| Dec 22, 2025 | 53,200.00 | 53,200.00 | 52,400.00 | 53,100.00 | 52,351.41 | 1.14% | 2,573 |
| Dec 19, 2025 | 51,800.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,759.87 | 1.35% | 4,363 |
| Dec 18, 2025 | 52,700.00 | 53,200.00 | 51,800.00 | 51,800.00 | 51,069.74 | -1.71% | 3,764 |
| Dec 17, 2025 | 53,000.00 | 53,200.00 | 52,100.00 | 52,700.00 | 51,957.05 | 0.38% | 5,547 |
| Dec 16, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,500.00 | 51,759.87 | -0.57% | 5,944 |
| Dec 15, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,800.00 | 52,055.64 | - | 6,577 |
| Dec 12, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 52,800.00 | 52,055.64 | 2.33% | 6,701 |
| Dec 11, 2025 | 51,200.00 | 52,800.00 | 50,500.00 | 51,600.00 | 50,872.56 | 1.78% | 9,892 |
| Dec 10, 2025 | 51,200.00 | 51,500.00 | 50,000.00 | 50,700.00 | 49,985.24 | -0.98% | 10,411 |
| Dec 9, 2025 | 51,000.00 | 51,300.00 | 50,500.00 | 51,200.00 | 50,478.20 | 0.39% | 4,402 |
| Dec 8, 2025 | 51,400.00 | 51,800.00 | 50,500.00 | 51,000.00 | 50,281.02 | -1.16% | 7,868 |
| Dec 5, 2025 | 51,800.00 | 52,300.00 | 51,200.00 | 51,600.00 | 50,872.56 | -0.39% | 3,559 |
| Dec 4, 2025 | 52,200.00 | 52,200.00 | 51,200.00 | 51,800.00 | 51,069.74 | -0.96% | 5,368 |
| Dec 3, 2025 | 50,700.00 | 52,300.00 | 50,500.00 | 52,300.00 | 51,562.69 | 3.56% | 8,999 |
| Dec 2, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,500.00 | 49,788.06 | - | 2,659 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 49,788.06 | -0.59% | 3,698 |
| Nov 28, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 50,800.00 | 50,083.83 | - | 2,898 |
| Nov 27, 2025 | 50,600.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,083.83 | -0.20% | 2,698 |
| Nov 26, 2025 | 50,200.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,182.42 | 1.80% | 2,550 |
| Nov 25, 2025 | 50,200.00 | 50,800.00 | 49,800.00 | 50,000.00 | 49,295.11 | -0.60% | 3,979 |
| Nov 24, 2025 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 49,590.88 | -0.79% | 2,516 |
| Nov 21, 2025 | 51,200.00 | 51,300.00 | 50,300.00 | 50,700.00 | 49,985.24 | -0.98% | 2,715 |
| Nov 20, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,200.00 | 50,478.20 | 1.19% | 2,100 |
| Nov 19, 2025 | 50,200.00 | 51,000.00 | 49,900.00 | 50,600.00 | 49,886.65 | 0.80% | 2,330 |
| Nov 18, 2025 | 51,100.00 | 51,300.00 | 50,000.00 | 50,200.00 | 49,492.29 | -1.76% | 8,402 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 51,100.00 | 50,379.61 | -1.35% | 3,654 |
| Nov 14, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,800.00 | 51,069.74 | -0.58% | 6,237 |
| Nov 13, 2025 | 52,400.00 | 52,500.00 | 51,500.00 | 52,100.00 | 51,365.51 | -0.38% | 1,987 |
| Nov 12, 2025 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 51,562.69 | 1.55% | 3,759 |
| Nov 11, 2025 | 51,900.00 | 52,300.00 | 51,000.00 | 51,500.00 | 50,773.97 | -0.77% | 4,219 |
| Nov 10, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,168.33 | 1.96% | 5,852 |
| Nov 7, 2025 | 51,400.00 | 52,000.00 | 50,100.00 | 50,900.00 | 50,182.42 | -2.12% | 7,749 |
| Nov 6, 2025 | 51,800.00 | 52,700.00 | 51,100.00 | 52,000.00 | 51,266.92 | 0.58% | 2,720 |
| Nov 5, 2025 | 52,300.00 | 53,300.00 | 50,200.00 | 51,700.00 | 50,971.15 | -1.15% | 15,738 |
| Nov 4, 2025 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 51,562.69 | 0.38% | 7,257 |
| Nov 3, 2025 | 53,100.00 | 53,300.00 | 51,800.00 | 52,100.00 | 51,365.51 | -1.88% | 13,735 |
| Oct 31, 2025 | 54,100.00 | 55,500.00 | 53,000.00 | 53,100.00 | 52,351.41 | -2.03% | 10,108 |
| Oct 30, 2025 | 55,700.00 | 55,700.00 | 54,000.00 | 54,200.00 | 53,435.90 | -2.69% | 15,884 |
| Oct 29, 2025 | 57,400.00 | 57,400.00 | 55,500.00 | 55,700.00 | 54,914.76 | -1.42% | 9,367 |