Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 44,350
+150 (0.34%)
At close: Sep 23, 2026
Kyungdong Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44,300.00 | 45,200.00 | 44,200.00 | 44,350.00 | 44,350.00 | 0.34% | 4,994 |
| Sep 22, 2026 | 44,200.00 | 44,600.00 | 43,950.00 | 44,200.00 | 44,200.00 | -1.01% | 5,923 |
| Sep 21, 2026 | 45,800.00 | 45,850.00 | 44,400.00 | 44,650.00 | 44,650.00 | -2.93% | 8,733 |
| Sep 18, 2026 | 46,200.00 | 46,450.00 | 44,300.00 | 46,000.00 | 46,000.00 | -4.27% | 18,728 |
| Sep 17, 2026 | 48,400.00 | 48,400.00 | 46,900.00 | 48,050.00 | 48,050.00 | 0.84% | 3,880 |
| Sep 16, 2026 | 49,000.00 | 51,400.00 | 47,600.00 | 47,650.00 | 47,650.00 | -1.75% | 16,195 |
| Sep 15, 2026 | 51,400.00 | 51,400.00 | 48,150.00 | 48,500.00 | 48,500.00 | -3.77% | 13,215 |
| Sep 14, 2026 | 46,900.00 | 51,600.00 | 46,400.00 | 50,400.00 | 50,400.00 | 7.46% | 29,539 |
| Sep 11, 2026 | 46,550.00 | 47,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | 1.30% | 2,239 |
| Sep 10, 2026 | 47,550.00 | 47,550.00 | 46,000.00 | 46,300.00 | 46,300.00 | -1.80% | 3,836 |
| Sep 9, 2026 | 47,850.00 | 47,850.00 | 46,550.00 | 47,150.00 | 47,150.00 | 0.11% | 1,941 |
| Sep 8, 2026 | 47,500.00 | 47,900.00 | 46,200.00 | 47,100.00 | 47,100.00 | -1.46% | 2,358 |
| Sep 7, 2026 | 47,150.00 | 47,900.00 | 46,750.00 | 47,800.00 | 47,800.00 | 0.84% | 4,094 |
| Sep 4, 2026 | 46,900.00 | 47,650.00 | 45,900.00 | 47,400.00 | 47,400.00 | 1.17% | 1,549 |
| Sep 3, 2026 | 47,850.00 | 47,850.00 | 46,100.00 | 46,850.00 | 46,850.00 | 0.75% | 2,664 |
| Sep 2, 2026 | 46,500.00 | 47,750.00 | 46,450.00 | 46,500.00 | 46,500.00 | -2.72% | 2,348 |
| Sep 1, 2026 | 48,350.00 | 48,350.00 | 46,600.00 | 47,800.00 | 47,800.00 | -0.10% | 2,502 |
| Aug 31, 2026 | 47,400.00 | 48,350.00 | 45,600.00 | 47,850.00 | 47,850.00 | 2.46% | 4,743 |
| Aug 28, 2026 | 46,800.00 | 47,100.00 | 46,300.00 | 46,700.00 | 46,700.00 | -0.74% | 1,164 |
| Aug 27, 2026 | 47,500.00 | 47,600.00 | 46,550.00 | 47,050.00 | 47,050.00 | -0.95% | 2,382 |
| Aug 26, 2026 | 48,100.00 | 48,100.00 | 45,900.00 | 47,500.00 | 47,500.00 | 0.21% | 4,932 |
| Aug 25, 2026 | 45,350.00 | 48,300.00 | 44,850.00 | 47,400.00 | 47,400.00 | 3.72% | 9,801 |
| Aug 24, 2026 | 45,550.00 | 46,800.00 | 45,400.00 | 45,700.00 | 45,700.00 | -1.19% | 5,816 |
| Aug 21, 2026 | 47,050.00 | 47,600.00 | 46,150.00 | 46,250.00 | 46,250.00 | -3.34% | 4,663 |
| Aug 20, 2026 | 47,400.00 | 48,800.00 | 47,100.00 | 47,850.00 | 47,850.00 | - | 4,463 |
| Aug 19, 2026 | 47,000.00 | 48,800.00 | 46,000.00 | 47,850.00 | 47,850.00 | -0.10% | 4,672 |
| Aug 18, 2026 | 49,650.00 | 50,200.00 | 47,150.00 | 47,900.00 | 47,900.00 | -2.54% | 10,616 |
| Aug 14, 2026 | 48,550.00 | 49,200.00 | 48,350.00 | 49,150.00 | 49,150.00 | 1.13% | 3,818 |
| Aug 13, 2026 | 48,100.00 | 48,900.00 | 47,500.00 | 48,600.00 | 48,600.00 | 0.31% | 3,098 |
| Aug 12, 2026 | 48,400.00 | 49,100.00 | 47,850.00 | 48,450.00 | 48,450.00 | - | 3,889 |
| Aug 11, 2026 | 47,650.00 | 49,000.00 | 47,300.00 | 48,450.00 | 48,450.00 | 0.73% | 3,819 |
| Aug 10, 2026 | 46,200.00 | 48,400.00 | 46,200.00 | 48,100.00 | 48,100.00 | 3.44% | 7,544 |
| Aug 7, 2026 | 45,750.00 | 46,650.00 | 45,350.00 | 46,500.00 | 46,500.00 | 1.64% | 3,783 |
| Aug 6, 2026 | 45,100.00 | 46,600.00 | 44,950.00 | 45,750.00 | 45,750.00 | - | 2,250 |
| Aug 5, 2026 | 46,100.00 | 46,650.00 | 45,650.00 | 45,750.00 | 45,750.00 | 1.10% | 4,238 |
| Aug 4, 2026 | 44,500.00 | 46,100.00 | 44,500.00 | 45,250.00 | 45,250.00 | 1.69% | 8,649 |
| Aug 3, 2026 | 42,800.00 | 45,450.00 | 42,800.00 | 44,500.00 | 44,500.00 | 1.71% | 2,795 |
| Jul 31, 2026 | 40,500.00 | 44,150.00 | 40,500.00 | 43,750.00 | 43,750.00 | 9.65% | 10,263 |
| Jul 30, 2026 | 39,100.00 | 42,500.00 | 39,100.00 | 39,900.00 | 39,900.00 | -2.44% | 6,641 |
| Jul 29, 2026 | 42,650.00 | 43,050.00 | 39,000.00 | 40,900.00 | 40,900.00 | -5.98% | 16,967 |
| Jul 28, 2026 | 44,100.00 | 44,100.00 | 41,500.00 | 43,500.00 | 43,500.00 | -2.03% | 9,853 |
| Jul 27, 2026 | 44,650.00 | 46,100.00 | 43,750.00 | 44,400.00 | 44,400.00 | - | 3,996 |
| Jul 24, 2026 | 45,500.00 | 46,250.00 | 44,150.00 | 44,400.00 | 44,400.00 | -4.00% | 6,749 |
| Jul 23, 2026 | 43,700.00 | 46,300.00 | 43,700.00 | 46,250.00 | 46,250.00 | 5.96% | 7,345 |
| Jul 22, 2026 | 44,450.00 | 44,900.00 | 43,650.00 | 43,650.00 | 43,650.00 | - | 4,633 |
| Jul 21, 2026 | 44,550.00 | 44,900.00 | 43,250.00 | 43,650.00 | 43,650.00 | -2.78% | 6,538 |
| Jul 20, 2026 | 44,500.00 | 45,900.00 | 43,800.00 | 44,900.00 | 44,900.00 | -1.32% | 5,178 |
| Jul 16, 2026 | 45,350.00 | 46,300.00 | 44,550.00 | 45,500.00 | 45,500.00 | -0.11% | 3,719 |
| Jul 15, 2026 | 44,050.00 | 46,100.00 | 44,050.00 | 45,550.00 | 45,550.00 | 3.41% | 6,591 |
| Jul 14, 2026 | 43,150.00 | 44,500.00 | 42,100.00 | 44,050.00 | 44,050.00 | 1.73% | 17,870 |