Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 41,800
-200 (-0.48%)
Nov 3, 2026, 3:30 PM KST
Kyungdong Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41,000.00 | 42,050.00 | 41,000.00 | 41,800.00 | 41,800.00 | -0.48% | 2,690 |
| Nov 2, 2026 | 41,100.00 | 42,600.00 | 41,000.00 | 42,000.00 | 42,000.00 | 0.48% | 3,310 |
| Oct 30, 2026 | 42,550.00 | 43,000.00 | 40,950.00 | 41,800.00 | 41,800.00 | -2.79% | 5,974 |
| Oct 29, 2026 | 43,800.00 | 43,900.00 | 42,150.00 | 43,000.00 | 43,000.00 | - | 1,424 |
| Oct 28, 2026 | 43,200.00 | 43,550.00 | 42,550.00 | 43,000.00 | 43,000.00 | 0.35% | 2,593 |
| Oct 27, 2026 | 42,900.00 | 43,000.00 | 42,350.00 | 42,850.00 | 42,850.00 | 0.23% | 2,481 |
| Oct 26, 2026 | 43,200.00 | 43,200.00 | 41,500.00 | 42,750.00 | 42,750.00 | -0.47% | 3,643 |
| Oct 23, 2026 | 43,050.00 | 43,100.00 | 41,100.00 | 42,950.00 | 42,950.00 | 0.59% | 2,730 |
| Oct 22, 2026 | 45,200.00 | 45,200.00 | 42,250.00 | 42,700.00 | 42,700.00 | -2.95% | 6,781 |
| Oct 21, 2026 | 44,800.00 | 45,000.00 | 43,850.00 | 44,000.00 | 44,000.00 | -1.68% | 3,770 |
| Oct 20, 2026 | 45,700.00 | 45,700.00 | 43,600.00 | 44,750.00 | 44,750.00 | -2.08% | 3,085 |
| Oct 19, 2026 | 43,100.00 | 45,950.00 | 43,100.00 | 45,700.00 | 45,700.00 | 3.39% | 2,900 |
| Oct 16, 2026 | 43,300.00 | 45,300.00 | 42,650.00 | 44,200.00 | 44,200.00 | 2.08% | 4,587 |
| Oct 15, 2026 | 43,500.00 | 45,200.00 | 41,400.00 | 43,300.00 | 43,300.00 | -2.26% | 9,576 |
| Oct 14, 2026 | 44,900.00 | 46,300.00 | 44,100.00 | 44,300.00 | 44,300.00 | - | 3,782 |
| Oct 13, 2026 | 44,150.00 | 45,500.00 | 43,600.00 | 44,300.00 | 44,300.00 | -3.49% | 8,616 |
| Oct 12, 2026 | 48,050.00 | 48,050.00 | 45,050.00 | 45,900.00 | 45,900.00 | -3.37% | 6,319 |
| Oct 8, 2026 | 46,850.00 | 47,800.00 | 46,200.00 | 47,500.00 | 47,500.00 | -0.31% | 8,209 |
| Oct 7, 2026 | 44,550.00 | 49,200.00 | 44,250.00 | 47,650.00 | 47,650.00 | 9.04% | 32,335 |
| Oct 6, 2026 | 43,900.00 | 44,150.00 | 43,250.00 | 43,700.00 | 43,700.00 | 0.58% | 4,578 |
| Oct 2, 2026 | 44,300.00 | 44,300.00 | 42,500.00 | 43,450.00 | 43,450.00 | -0.80% | 2,141 |
| Oct 1, 2026 | 43,100.00 | 43,800.00 | 43,100.00 | 43,800.00 | 43,800.00 | 1.04% | 2,871 |
| Sep 30, 2026 | 43,500.00 | 43,800.00 | 42,850.00 | 43,350.00 | 43,350.00 | 0.70% | 4,051 |
| Sep 29, 2026 | 43,750.00 | 44,450.00 | 42,600.00 | 43,050.00 | 43,050.00 | -2.27% | 7,799 |
| Sep 28, 2026 | 44,100.00 | 44,850.00 | 44,000.00 | 44,050.00 | 44,050.00 | -0.68% | 4,227 |
| Sep 23, 2026 | 44,300.00 | 45,200.00 | 44,200.00 | 44,350.00 | 44,350.00 | 0.34% | 5,101 |
| Sep 22, 2026 | 44,200.00 | 44,600.00 | 43,950.00 | 44,200.00 | 44,200.00 | -1.01% | 6,561 |
| Sep 21, 2026 | 45,800.00 | 45,850.00 | 44,400.00 | 44,650.00 | 44,650.00 | -2.93% | 9,182 |
| Sep 18, 2026 | 46,200.00 | 46,450.00 | 44,300.00 | 46,000.00 | 46,000.00 | -4.27% | 19,424 |
| Sep 17, 2026 | 48,400.00 | 48,400.00 | 46,900.00 | 48,050.00 | 48,050.00 | 0.84% | 14,402 |
| Sep 16, 2026 | 49,000.00 | 51,400.00 | 47,600.00 | 47,650.00 | 47,650.00 | -1.75% | 17,025 |
| 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 |