Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 66,300
+1,500 (2.31%)
Feb 5, 2026, 3:30 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 64,800.00 | 72,400.00 | 63,200.00 | 66,300.00 | 66,300.00 | 2.31% | 75,616 |
| Feb 4, 2026 | 62,600.00 | 65,100.00 | 62,500.00 | 64,800.00 | 64,800.00 | 1.73% | 14,222 |
| Feb 3, 2026 | 59,800.00 | 65,600.00 | 59,800.00 | 63,700.00 | 63,700.00 | 6.52% | 38,985 |
| Feb 2, 2026 | 62,200.00 | 62,300.00 | 59,300.00 | 59,800.00 | 59,800.00 | -4.93% | 29,935 |
| Jan 30, 2026 | 65,000.00 | 65,000.00 | 61,100.00 | 62,900.00 | 62,900.00 | -3.08% | 39,950 |
| Jan 29, 2026 | 66,000.00 | 71,500.00 | 63,800.00 | 64,900.00 | 64,900.00 | -3.42% | 90,733 |
| Jan 28, 2026 | 55,400.00 | 71,800.00 | 55,400.00 | 67,200.00 | 67,200.00 | 21.52% | 458,181 |
| Jan 27, 2026 | 55,900.00 | 56,200.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.60% | 6,939 |
| Jan 26, 2026 | 55,400.00 | 56,500.00 | 55,100.00 | 56,200.00 | 56,200.00 | 1.81% | 12,396 |
| Jan 23, 2026 | 53,300.00 | 56,000.00 | 53,300.00 | 55,200.00 | 55,200.00 | 3.56% | 12,183 |
| Jan 22, 2026 | 52,800.00 | 53,700.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.95% | 7,687 |
| Jan 21, 2026 | 53,400.00 | 53,500.00 | 52,000.00 | 52,800.00 | 52,800.00 | -1.31% | 10,064 |
| Jan 20, 2026 | 52,500.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.75% | 9,910 |
| Jan 19, 2026 | 53,800.00 | 53,900.00 | 52,700.00 | 53,100.00 | 53,100.00 | -1.12% | 9,715 |
| Jan 16, 2026 | 53,800.00 | 53,900.00 | 53,100.00 | 53,700.00 | 53,700.00 | 0.56% | 5,043 |
| Jan 15, 2026 | 53,500.00 | 53,800.00 | 52,400.00 | 53,400.00 | 53,400.00 | - | 5,877 |
| Jan 14, 2026 | 52,900.00 | 53,500.00 | 52,600.00 | 53,400.00 | 53,400.00 | 0.95% | 5,152 |
| Jan 13, 2026 | 53,100.00 | 53,300.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.38% | 3,614 |
| Jan 12, 2026 | 51,700.00 | 53,200.00 | 51,700.00 | 53,100.00 | 53,100.00 | 2.71% | 5,575 |
| 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 |