Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 56,000
-1,900 (-3.28%)
Last updated: May 19, 2026, 2:12 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 58,700.00 | 58,700.00 | 55,800.00 | 57,900.00 | 57,900.00 | -1.36% | 17,250 |
| 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 |
| May 4, 2026 | 65,900.00 | 67,700.00 | 65,000.00 | 67,000.00 | 67,000.00 | 1.52% | 20,094 |
| Apr 30, 2026 | 70,200.00 | 70,600.00 | 65,800.00 | 66,000.00 | 66,000.00 | -5.98% | 35,119 |
| Apr 29, 2026 | 71,600.00 | 72,800.00 | 69,700.00 | 70,200.00 | 70,200.00 | -1.54% | 21,101 |
| Apr 28, 2026 | 69,100.00 | 73,200.00 | 67,600.00 | 71,300.00 | 71,300.00 | 3.78% | 40,569 |
| Apr 27, 2026 | 67,400.00 | 69,900.00 | 65,800.00 | 68,700.00 | 68,700.00 | 1.18% | 31,231 |
| Apr 24, 2026 | 65,400.00 | 70,300.00 | 63,600.00 | 67,900.00 | 67,900.00 | 4.78% | 50,673 |
| Apr 23, 2026 | 69,800.00 | 69,800.00 | 64,300.00 | 64,800.00 | 64,800.00 | -8.35% | 74,958 |
| Apr 22, 2026 | 63,500.00 | 80,700.00 | 63,500.00 | 70,700.00 | 70,700.00 | 12.76% | 317,227 |
| Apr 21, 2026 | 60,500.00 | 63,300.00 | 60,500.00 | 62,700.00 | 62,700.00 | 3.64% | 35,927 |
| Apr 20, 2026 | 60,800.00 | 61,000.00 | 60,000.00 | 60,500.00 | 60,500.00 | 0.50% | 12,843 |
| Apr 17, 2026 | 60,100.00 | 61,000.00 | 59,200.00 | 60,200.00 | 60,200.00 | 0.17% | 13,356 |
| Apr 16, 2026 | 60,500.00 | 61,300.00 | 59,900.00 | 60,100.00 | 60,100.00 | - | 18,035 |
| Apr 15, 2026 | 59,900.00 | 60,900.00 | 59,200.00 | 60,100.00 | 60,100.00 | 2.21% | 22,715 |
| Apr 14, 2026 | 57,600.00 | 59,800.00 | 57,450.00 | 58,800.00 | 58,800.00 | 2.44% | 18,810 |
| Apr 13, 2026 | 57,800.00 | 58,100.00 | 56,900.00 | 57,400.00 | 57,400.00 | -1.03% | 8,497 |
| Apr 10, 2026 | 56,800.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 2.47% | 12,120 |
| Apr 9, 2026 | 57,500.00 | 58,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -2.25% | 11,492 |
| Apr 8, 2026 | 56,400.00 | 58,400.00 | 56,100.00 | 57,900.00 | 57,900.00 | 3.76% | 13,422 |
| Apr 7, 2026 | 56,500.00 | 57,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.18% | 9,089 |
| Apr 6, 2026 | 56,000.00 | 57,100.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.18% | 9,490 |
| Apr 3, 2026 | 56,200.00 | 57,100.00 | 55,600.00 | 56,000.00 | 56,000.00 | - | 11,132 |
| Apr 2, 2026 | 57,600.00 | 58,500.00 | 54,500.00 | 56,000.00 | 56,000.00 | -2.78% | 24,590 |
| Apr 1, 2026 | 57,100.00 | 58,100.00 | 56,800.00 | 57,600.00 | 57,600.00 | 2.49% | 11,859 |
| Mar 31, 2026 | 56,900.00 | 57,800.00 | 55,800.00 | 56,200.00 | 56,200.00 | -1.58% | 13,172 |
| Mar 30, 2026 | 56,600.00 | 57,600.00 | 55,600.00 | 57,100.00 | 57,100.00 | - | 8,445 |
| Mar 27, 2026 | 55,900.00 | 58,300.00 | 55,400.00 | 57,100.00 | 57,100.00 | 0.18% | 20,838 |
| Mar 26, 2026 | 59,200.00 | 59,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | -3.39% | 24,804 |
| Mar 25, 2026 | 59,200.00 | 59,800.00 | 58,400.00 | 59,000.00 | 59,000.00 | - | 14,409 |
| Mar 24, 2026 | 60,200.00 | 61,500.00 | 57,900.00 | 59,000.00 | 59,000.00 | -0.34% | 20,451 |
| Mar 23, 2026 | 61,600.00 | 61,600.00 | 58,500.00 | 59,200.00 | 59,200.00 | -4.82% | 31,551 |
| Mar 20, 2026 | 63,200.00 | 64,100.00 | 61,600.00 | 62,200.00 | 62,200.00 | -1.27% | 42,811 |
| Mar 19, 2026 | 65,800.00 | 66,500.00 | 61,900.00 | 63,000.00 | 63,000.00 | -4.55% | 61,036 |
| Mar 18, 2026 | 78,700.00 | 84,000.00 | 64,900.00 | 66,000.00 | 66,000.00 | -14.84% | 218,918 |
| Mar 17, 2026 | 88,900.00 | 89,800.00 | 76,300.00 | 77,500.00 | 77,500.00 | -13.21% | 60,535 |
| Mar 16, 2026 | 91,000.00 | 91,000.00 | 85,900.00 | 89,300.00 | 89,300.00 | 4.69% | 23,073 |
| Mar 13, 2026 | 83,900.00 | 94,400.00 | 82,600.00 | 85,300.00 | 85,300.00 | -0.35% | 31,786 |
| Mar 12, 2026 | 84,900.00 | 86,500.00 | 84,000.00 | 85,600.00 | 85,600.00 | 1.66% | 11,874 |
| Mar 11, 2026 | 87,000.00 | 89,800.00 | 84,200.00 | 84,200.00 | 84,200.00 | -0.82% | 24,528 |
| Mar 10, 2026 | 86,100.00 | 88,400.00 | 83,400.00 | 84,900.00 | 84,900.00 | 0.95% | 21,559 |
| Mar 9, 2026 | 86,000.00 | 89,000.00 | 77,400.00 | 84,100.00 | 84,100.00 | -6.87% | 23,134 |
| Mar 6, 2026 | 87,200.00 | 91,200.00 | 86,000.00 | 90,300.00 | 90,300.00 | 2.85% | 19,451 |