Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 59,000
-300 (-0.51%)
Last updated: Sep 9, 2025, 10:08 AM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59,400.00 | 59,800.00 | 58,200.00 | 59,000.00 | - | -0.51% | 1,466 |
| Sep 8, 2025 | 59,000.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | 0.85% | 4,102 |
| Sep 5, 2025 | 58,100.00 | 58,900.00 | 57,300.00 | 58,800.00 | 58,800.00 | 0.86% | 4,111 |
| Sep 4, 2025 | 56,700.00 | 59,200.00 | 56,700.00 | 58,300.00 | 58,300.00 | 3.00% | 7,471 |
| Sep 3, 2025 | 56,500.00 | 57,400.00 | 56,300.00 | 56,600.00 | 56,600.00 | 0.53% | 3,874 |
| Sep 2, 2025 | 57,300.00 | 57,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.75% | 7,439 |
| Sep 1, 2025 | 58,200.00 | 58,400.00 | 56,900.00 | 57,300.00 | 57,300.00 | -1.55% | 7,055 |
| Aug 29, 2025 | 59,300.00 | 59,600.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.52% | 5,215 |
| Aug 28, 2025 | 58,500.00 | 59,800.00 | 57,300.00 | 59,100.00 | 59,100.00 | 1.37% | 6,993 |
| Aug 27, 2025 | 58,200.00 | 58,700.00 | 57,800.00 | 58,300.00 | 58,300.00 | -0.34% | 4,321 |
| Aug 26, 2025 | 58,000.00 | 58,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.52% | 4,298 |
| Aug 25, 2025 | 59,600.00 | 59,600.00 | 57,800.00 | 58,200.00 | 58,200.00 | -0.85% | 14,377 |
| Aug 22, 2025 | 59,000.00 | 60,400.00 | 58,400.00 | 58,700.00 | 58,700.00 | -1.34% | 9,300 |
| Aug 21, 2025 | 59,100.00 | 61,700.00 | 59,100.00 | 59,500.00 | 59,500.00 | 1.19% | 7,323 |
| Aug 20, 2025 | 58,000.00 | 59,300.00 | 57,400.00 | 58,800.00 | 58,800.00 | 0.34% | 4,619 |
| Aug 19, 2025 | 59,400.00 | 59,400.00 | 57,900.00 | 58,600.00 | 58,600.00 | -0.17% | 4,410 |
| Aug 18, 2025 | 60,100.00 | 60,200.00 | 57,200.00 | 58,700.00 | 58,700.00 | -1.84% | 12,188 |
| Aug 14, 2025 | 61,200.00 | 61,200.00 | 59,300.00 | 59,800.00 | 59,800.00 | -1.81% | 14,671 |
| Aug 13, 2025 | 61,700.00 | 61,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.30% | 6,494 |
| Aug 12, 2025 | 61,500.00 | 62,600.00 | 61,300.00 | 61,700.00 | 61,700.00 | -0.32% | 3,743 |
| Aug 11, 2025 | 62,300.00 | 62,300.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.49% | 13,230 |
| Aug 8, 2025 | 61,600.00 | 62,900.00 | 61,500.00 | 61,600.00 | 61,600.00 | -0.65% | 6,272 |
| Aug 7, 2025 | 62,800.00 | 63,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.64% | 4,198 |
| Aug 6, 2025 | 61,400.00 | 62,500.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1.63% | 6,639 |
| Aug 5, 2025 | 63,600.00 | 63,800.00 | 60,900.00 | 61,400.00 | 61,400.00 | -1.76% | 16,402 |
| Aug 4, 2025 | 62,500.00 | 63,200.00 | 61,300.00 | 62,500.00 | 62,500.00 | 0.16% | 4,934 |
| Aug 1, 2025 | 65,500.00 | 66,600.00 | 61,600.00 | 62,400.00 | 62,400.00 | -4.73% | 10,627 |
| Jul 31, 2025 | 65,600.00 | 67,200.00 | 64,700.00 | 65,500.00 | 65,500.00 | - | 9,702 |
| Jul 30, 2025 | 64,600.00 | 67,400.00 | 63,700.00 | 65,500.00 | 65,500.00 | 2.34% | 12,333 |
| Jul 29, 2025 | 62,700.00 | 64,900.00 | 61,300.00 | 64,000.00 | 64,000.00 | 2.07% | 14,872 |
| Jul 28, 2025 | 64,600.00 | 65,100.00 | 62,000.00 | 62,700.00 | 62,700.00 | -2.64% | 9,913 |
| Jul 25, 2025 | 64,500.00 | 65,500.00 | 63,600.00 | 64,400.00 | 64,400.00 | 0.47% | 7,706 |
| Jul 24, 2025 | 65,200.00 | 65,400.00 | 63,500.00 | 64,100.00 | 64,100.00 | -1.38% | 7,992 |
| Jul 23, 2025 | 64,300.00 | 65,100.00 | 63,700.00 | 65,000.00 | 65,000.00 | 0.78% | 7,651 |
| Jul 22, 2025 | 64,700.00 | 67,200.00 | 63,700.00 | 64,500.00 | 64,500.00 | - | 11,716 |
| Jul 21, 2025 | 65,100.00 | 65,300.00 | 63,100.00 | 64,500.00 | 64,500.00 | -0.77% | 6,669 |
| Jul 18, 2025 | 66,200.00 | 67,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | -2.84% | 13,816 |
| Jul 17, 2025 | 66,300.00 | 67,200.00 | 65,600.00 | 66,900.00 | 66,900.00 | 0.90% | 5,791 |
| Jul 16, 2025 | 68,400.00 | 68,400.00 | 66,300.00 | 66,300.00 | 66,300.00 | -2.93% | 10,010 |
| Jul 15, 2025 | 68,000.00 | 69,200.00 | 67,200.00 | 68,300.00 | 68,300.00 | 1.19% | 9,560 |
| Jul 14, 2025 | 67,700.00 | 68,600.00 | 66,700.00 | 67,500.00 | 67,500.00 | -0.44% | 5,862 |
| Jul 11, 2025 | 69,100.00 | 70,300.00 | 67,700.00 | 67,800.00 | 67,800.00 | -1.74% | 10,570 |
| Jul 10, 2025 | 66,000.00 | 70,700.00 | 66,000.00 | 69,000.00 | 69,000.00 | 4.70% | 17,894 |
| Jul 9, 2025 | 64,100.00 | 67,400.00 | 64,000.00 | 65,900.00 | 65,900.00 | 2.17% | 9,911 |
| Jul 8, 2025 | 63,300.00 | 65,100.00 | 63,300.00 | 64,500.00 | 64,500.00 | 0.94% | 5,585 |
| Jul 7, 2025 | 64,400.00 | 64,800.00 | 63,300.00 | 63,900.00 | 63,900.00 | -1.69% | 6,513 |
| Jul 4, 2025 | 67,000.00 | 67,000.00 | 63,900.00 | 65,000.00 | 65,000.00 | -2.69% | 14,287 |
| Jul 3, 2025 | 67,200.00 | 68,000.00 | 65,200.00 | 66,800.00 | 66,800.00 | -0.60% | 6,719 |
| Jul 2, 2025 | 67,300.00 | 68,200.00 | 64,800.00 | 67,200.00 | 67,200.00 | 0.15% | 16,508 |
| Jul 1, 2025 | 61,500.00 | 68,900.00 | 61,500.00 | 67,100.00 | 67,100.00 | 8.93% | 39,581 |