Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 53,100
-1,100 (-2.03%)
At close: Oct 31, 2025
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 52,300.00 | 53,300.00 | 50,200.00 | 52,000.00 | 52,000.00 | -0.57% | 14,633 |
| Nov 4, 2025 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.38% | 7,268 |
| 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% | 9,401 |
| Oct 28, 2025 | 56,700.00 | 57,300.00 | 55,900.00 | 56,500.00 | 56,500.00 | -0.35% | 6,850 |
| Oct 27, 2025 | 56,200.00 | 57,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 1.07% | 13,285 |
| 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% | 8,294 |
| 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% | 8,161 |
| 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 |
| Oct 10, 2025 | 58,300.00 | 58,400.00 | 55,400.00 | 55,700.00 | 55,700.00 | -3.63% | 22,172 |
| 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 |