Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 49,150
+550 (1.13%)
At close: Aug 14, 2026
Kyungdong Invest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 48,550.00 | 49,200.00 | 48,350.00 | 49,150.00 | 49,150.00 | 1.13% | 3,811 |
| 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 | - | 3,841 |
| Aug 11, 2026 | 47,650.00 | 49,000.00 | 47,300.00 | 48,450.00 | 48,450.00 | 0.73% | 3,813 |
| Aug 10, 2026 | 46,200.00 | 48,400.00 | 46,200.00 | 48,100.00 | 48,100.00 | 3.44% | 7,495 |
| Aug 7, 2026 | 45,750.00 | 46,650.00 | 45,350.00 | 46,500.00 | 46,500.00 | 1.64% | 3,728 |
| Aug 6, 2026 | 45,100.00 | 46,600.00 | 44,950.00 | 45,750.00 | 45,750.00 | - | 2,249 |
| Aug 5, 2026 | 46,100.00 | 46,650.00 | 45,650.00 | 45,750.00 | 45,750.00 | 1.10% | 4,228 |
| 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% | 10,248 |
| Jul 30, 2026 | 39,100.00 | 42,500.00 | 39,100.00 | 39,900.00 | 39,900.00 | -2.44% | 6,526 |
| Jul 29, 2026 | 42,650.00 | 43,050.00 | 39,000.00 | 40,900.00 | 40,900.00 | -5.98% | 16,277 |
| 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% | 6,729 |
| 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% | 6,473 |
| 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% | 3,714 |
| 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 |