Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 58,000
+500 (0.87%)
At close: Oct 2, 2025
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57,500.00 | 58,300.00 | 57,400.00 | 57,800.00 | 57,800.00 | 0.52% | 3,969 |
| Oct 1, 2025 | 57,700.00 | 58,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | - | 9,112 |
| Sep 30, 2025 | 57,800.00 | 58,400.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.20% | 4,893 |
| Sep 29, 2025 | 58,000.00 | 58,400.00 | 57,400.00 | 58,200.00 | 58,200.00 | 0.69% | 4,482 |
| Sep 26, 2025 | 58,800.00 | 59,200.00 | 57,700.00 | 57,800.00 | 57,800.00 | -2.20% | 6,300 |
| Sep 25, 2025 | 58,300.00 | 59,300.00 | 58,000.00 | 59,100.00 | 59,100.00 | 1.37% | 12,712 |
| Sep 24, 2025 | 57,700.00 | 58,700.00 | 57,000.00 | 58,300.00 | 58,300.00 | 0.34% | 16,543 |
| Sep 23, 2025 | 58,000.00 | 58,500.00 | 56,700.00 | 58,100.00 | 58,100.00 | 0.17% | 11,335 |
| Sep 22, 2025 | 58,700.00 | 58,900.00 | 57,200.00 | 58,000.00 | 58,000.00 | -0.85% | 23,895 |
| Sep 19, 2025 | 65,200.00 | 72,700.00 | 56,900.00 | 58,500.00 | 58,500.00 | -10.00% | 149,975 |
| Sep 18, 2025 | 61,600.00 | 65,800.00 | 61,600.00 | 65,000.00 | 65,000.00 | 4.50% | 18,282 |
| Sep 17, 2025 | 62,000.00 | 62,800.00 | 60,800.00 | 62,200.00 | 62,200.00 | 0.48% | 7,225 |
| Sep 16, 2025 | 62,300.00 | 62,900.00 | 60,700.00 | 61,900.00 | 61,900.00 | -0.16% | 7,658 |
| Sep 15, 2025 | 60,700.00 | 62,800.00 | 59,600.00 | 62,000.00 | 62,000.00 | 2.65% | 14,614 |
| Sep 12, 2025 | 59,900.00 | 60,500.00 | 59,300.00 | 60,400.00 | 60,400.00 | 1.17% | 9,882 |
| Sep 11, 2025 | 59,800.00 | 60,300.00 | 58,900.00 | 59,700.00 | 59,700.00 | 0.17% | 5,157 |
| Sep 10, 2025 | 59,100.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.68% | 6,124 |
| Sep 9, 2025 | 59,400.00 | 59,800.00 | 58,200.00 | 59,200.00 | 59,200.00 | -0.17% | 6,607 |
| Sep 8, 2025 | 59,000.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | 0.85% | 4,141 |
| 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 |