Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 52,500
+700 (1.35%)
Dec 19, 2025, 3:30 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51,800.00 | 52,500.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.35% | 4,363 |
| Dec 18, 2025 | 52,700.00 | 53,200.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.71% | 3,754 |
| Dec 17, 2025 | 53,000.00 | 53,200.00 | 52,100.00 | 52,700.00 | 52,700.00 | 0.38% | 5,546 |
| Dec 16, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.57% | 5,944 |
| Dec 15, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,800.00 | 52,800.00 | - | 6,577 |
| Dec 12, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 52,800.00 | 52,800.00 | 2.33% | 6,685 |
| Dec 11, 2025 | 51,200.00 | 52,800.00 | 50,500.00 | 51,600.00 | 51,600.00 | 1.78% | 9,868 |
| Dec 10, 2025 | 51,200.00 | 51,500.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.98% | 10,411 |
| Dec 9, 2025 | 51,000.00 | 51,300.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.39% | 4,402 |
| Dec 8, 2025 | 51,400.00 | 51,800.00 | 50,500.00 | 51,000.00 | 51,000.00 | -1.16% | 7,868 |
| Dec 5, 2025 | 51,800.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.39% | 3,559 |
| Dec 4, 2025 | 52,200.00 | 52,200.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.96% | 5,368 |
| Dec 3, 2025 | 50,700.00 | 52,300.00 | 50,500.00 | 52,300.00 | 52,300.00 | 3.56% | 8,934 |
| Dec 2, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | - | 2,643 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.59% | 3,680 |
| Nov 28, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 50,800.00 | 50,800.00 | - | 2,897 |
| Nov 27, 2025 | 50,600.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,800.00 | -0.20% | 2,692 |
| Nov 26, 2025 | 50,200.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,900.00 | 1.80% | 2,546 |
| Nov 25, 2025 | 50,200.00 | 50,800.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.60% | 3,968 |
| Nov 24, 2025 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.79% | 2,516 |
| Nov 21, 2025 | 51,200.00 | 51,300.00 | 50,300.00 | 50,700.00 | 50,700.00 | -0.98% | 2,681 |
| Nov 20, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | 1.19% | 2,100 |
| Nov 19, 2025 | 50,200.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.80% | 2,330 |
| Nov 18, 2025 | 51,100.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -1.76% | 8,402 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 51,100.00 | 51,100.00 | -1.35% | 3,654 |
| Nov 14, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,800.00 | 51,800.00 | -0.58% | 6,237 |
| Nov 13, 2025 | 52,400.00 | 52,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -0.38% | 1,987 |
| Nov 12, 2025 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 52,300.00 | 1.55% | 3,759 |
| Nov 11, 2025 | 51,900.00 | 52,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.77% | 4,219 |
| Nov 10, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1.96% | 5,852 |
| Nov 7, 2025 | 51,400.00 | 52,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | -2.12% | 7,749 |
| Nov 6, 2025 | 51,800.00 | 52,700.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.58% | 2,720 |
| Nov 5, 2025 | 52,300.00 | 53,300.00 | 50,200.00 | 51,700.00 | 51,700.00 | -1.15% | 15,738 |
| Nov 4, 2025 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.38% | 7,257 |
| Nov 3, 2025 | 53,100.00 | 53,300.00 | 51,800.00 | 52,100.00 | 52,100.00 | -1.88% | 13,735 |
| Oct 31, 2025 | 54,100.00 | 55,500.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.03% | 10,108 |
| Oct 30, 2025 | 55,700.00 | 55,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.69% | 15,884 |
| Oct 29, 2025 | 57,400.00 | 57,400.00 | 55,500.00 | 55,700.00 | 55,700.00 | -1.42% | 9,367 |
| Oct 28, 2025 | 56,700.00 | 57,300.00 | 55,900.00 | 56,500.00 | 56,500.00 | -0.35% | 6,690 |
| Oct 27, 2025 | 56,200.00 | 57,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 1.07% | 13,274 |
| Oct 24, 2025 | 57,300.00 | 57,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | -1.75% | 10,112 |
| Oct 23, 2025 | 57,500.00 | 58,100.00 | 56,600.00 | 57,100.00 | 57,100.00 | -0.17% | 6,639 |
| Oct 22, 2025 | 56,100.00 | 57,300.00 | 55,200.00 | 57,200.00 | 57,200.00 | 1.96% | 8,259 |
| Oct 21, 2025 | 55,500.00 | 56,700.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.90% | 11,247 |
| Oct 20, 2025 | 55,700.00 | 55,900.00 | 54,500.00 | 55,600.00 | 55,600.00 | -0.71% | 8,791 |
| Oct 17, 2025 | 56,800.00 | 57,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | -1.75% | 22,261 |
| Oct 16, 2025 | 57,400.00 | 57,600.00 | 56,450.00 | 57,000.00 | 57,000.00 | -0.52% | 7,856 |
| Oct 15, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,300.00 | 57,300.00 | 0.53% | 7,651 |
| Oct 14, 2025 | 56,600.00 | 58,000.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.35% | 15,895 |
| Oct 13, 2025 | 56,100.00 | 58,300.00 | 54,700.00 | 56,800.00 | 56,800.00 | 1.97% | 22,877 |