Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 44,900
-600 (-1.32%)
At close: Jul 20, 2026
Kyungdong Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 45,350.00 | 46,300.00 | 44,550.00 | 45,500.00 | 45,500.00 | -0.11% | 3,714 |
| Jul 15, 2026 | 44,050.00 | 46,100.00 | 44,050.00 | 45,550.00 | 45,550.00 | 3.41% | 6,590 |
| Jul 14, 2026 | 43,150.00 | 44,500.00 | 42,100.00 | 44,050.00 | 44,050.00 | 1.73% | 12,187 |
| Jul 13, 2026 | 47,000.00 | 47,450.00 | 43,300.00 | 43,300.00 | 43,300.00 | -6.88% | 12,780 |
| Jul 10, 2026 | 45,000.00 | 47,000.00 | 45,000.00 | 46,500.00 | 46,500.00 | 2.76% | 6,049 |
| Jul 9, 2026 | 45,000.00 | 46,000.00 | 44,100.00 | 45,250.00 | 45,250.00 | 0.56% | 8,298 |
| Jul 8, 2026 | 45,500.00 | 47,200.00 | 44,850.00 | 45,000.00 | 45,000.00 | -3.54% | 9,851 |
| Jul 7, 2026 | 47,450.00 | 48,100.00 | 46,050.00 | 46,650.00 | 46,650.00 | -1.79% | 8,734 |
| Jul 6, 2026 | 47,300.00 | 48,500.00 | 46,850.00 | 47,500.00 | 47,500.00 | -0.94% | 9,191 |
| Jul 3, 2026 | 47,400.00 | 48,350.00 | 46,250.00 | 47,950.00 | 47,950.00 | 1.05% | 10,574 |
| Jul 2, 2026 | 50,400.00 | 51,900.00 | 47,450.00 | 47,450.00 | 47,450.00 | -8.40% | 21,753 |
| Jul 1, 2026 | 52,600.00 | 53,200.00 | 49,800.00 | 51,800.00 | 51,800.00 | -2.81% | 17,801 |
| Jun 30, 2026 | 56,400.00 | 56,600.00 | 53,100.00 | 53,300.00 | 53,300.00 | -5.33% | 15,902 |
| Jun 29, 2026 | 51,700.00 | 56,300.00 | 50,700.00 | 56,300.00 | 56,300.00 | 6.63% | 17,326 |
| Jun 26, 2026 | 50,100.00 | 53,800.00 | 50,000.00 | 52,800.00 | 52,800.00 | 3.94% | 20,747 |
| Jun 25, 2026 | 51,300.00 | 52,100.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.39% | 6,776 |
| Jun 24, 2026 | 51,100.00 | 53,600.00 | 49,100.00 | 51,000.00 | 51,000.00 | -0.20% | 12,415 |
| Jun 23, 2026 | 55,500.00 | 56,400.00 | 50,900.00 | 51,100.00 | 51,100.00 | -9.88% | 20,432 |
| Jun 22, 2026 | 57,700.00 | 59,300.00 | 54,800.00 | 56,700.00 | 56,700.00 | -1.56% | 29,292 |
| Jun 19, 2026 | 49,600.00 | 59,300.00 | 49,600.00 | 57,600.00 | 57,600.00 | 16.36% | 120,814 |
| Jun 18, 2026 | 50,900.00 | 51,100.00 | 49,350.00 | 49,500.00 | 49,500.00 | -3.51% | 6,681 |
| Jun 17, 2026 | 50,600.00 | 52,100.00 | 50,200.00 | 51,300.00 | 51,300.00 | 1.79% | 6,858 |
| Jun 16, 2026 | 50,800.00 | 51,400.00 | 49,850.00 | 50,400.00 | 50,400.00 | 0.80% | 4,846 |
| Jun 15, 2026 | 49,150.00 | 50,500.00 | 49,150.00 | 50,000.00 | 50,000.00 | 1.73% | 4,088 |
| Jun 12, 2026 | 48,850.00 | 50,100.00 | 48,850.00 | 49,150.00 | 49,150.00 | 0.61% | 8,129 |
| Jun 11, 2026 | 48,000.00 | 49,250.00 | 47,450.00 | 48,850.00 | 48,850.00 | 0.83% | 6,734 |
| Jun 10, 2026 | 46,600.00 | 49,500.00 | 46,600.00 | 48,450.00 | 48,450.00 | 0.21% | 9,545 |
| Jun 9, 2026 | 45,850.00 | 49,450.00 | 45,850.00 | 48,350.00 | 48,350.00 | 3.53% | 6,630 |
| Jun 8, 2026 | 47,000.00 | 48,850.00 | 46,700.00 | 46,700.00 | 46,700.00 | -4.69% | 10,215 |
| Jun 5, 2026 | 50,000.00 | 50,700.00 | 48,400.00 | 49,000.00 | 49,000.00 | -2.58% | 6,771 |
| Jun 4, 2026 | 49,700.00 | 51,100.00 | 49,500.00 | 50,300.00 | 50,300.00 | 0.60% | 5,751 |
| Jun 2, 2026 | 50,400.00 | 51,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | -1.38% | 10,885 |
| Jun 1, 2026 | 51,800.00 | 51,800.00 | 49,700.00 | 50,700.00 | 50,700.00 | -2.87% | 26,127 |
| May 29, 2026 | 53,100.00 | 54,200.00 | 51,400.00 | 52,200.00 | 52,200.00 | -2.06% | 14,985 |
| May 28, 2026 | 53,000.00 | 55,300.00 | 52,300.00 | 53,300.00 | 53,300.00 | -0.19% | 15,197 |
| May 27, 2026 | 54,700.00 | 55,400.00 | 52,500.00 | 53,400.00 | 53,400.00 | -2.38% | 16,353 |
| May 26, 2026 | 56,000.00 | 56,800.00 | 54,400.00 | 54,700.00 | 54,700.00 | -2.32% | 15,972 |
| May 22, 2026 | 55,100.00 | 56,600.00 | 52,600.00 | 56,000.00 | 56,000.00 | 1.08% | 5,062 |
| May 21, 2026 | 54,000.00 | 56,200.00 | 54,000.00 | 55,400.00 | 55,400.00 | 2.78% | 10,692 |
| May 20, 2026 | 54,400.00 | 55,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | -2.71% | 13,785 |
| May 19, 2026 | 56,700.00 | 57,800.00 | 55,300.00 | 55,400.00 | 55,400.00 | -4.32% | 13,956 |
| May 18, 2026 | 58,700.00 | 58,700.00 | 55,800.00 | 57,900.00 | 57,900.00 | -1.36% | 17,264 |
| May 15, 2026 | 61,000.00 | 61,000.00 | 57,500.00 | 58,700.00 | 58,700.00 | -3.14% | 16,690 |
| May 14, 2026 | 59,900.00 | 61,700.00 | 59,100.00 | 60,600.00 | 60,600.00 | 0.66% | 14,995 |
| May 13, 2026 | 61,600.00 | 62,600.00 | 59,700.00 | 60,200.00 | 60,200.00 | -1.95% | 15,448 |
| May 12, 2026 | 63,000.00 | 63,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | -1.92% | 18,982 |
| May 11, 2026 | 63,800.00 | 65,100.00 | 62,400.00 | 62,600.00 | 62,600.00 | -2.64% | 14,237 |
| May 8, 2026 | 65,300.00 | 66,500.00 | 63,600.00 | 64,300.00 | 64,300.00 | -1.53% | 11,446 |
| May 7, 2026 | 65,700.00 | 66,200.00 | 63,600.00 | 65,300.00 | 65,300.00 | -0.61% | 12,971 |
| May 6, 2026 | 67,000.00 | 67,000.00 | 64,400.00 | 65,700.00 | 65,700.00 | -1.94% | 14,622 |