Kyungdong Invest Co., Ltd (KRX:012320)
South Korea · Delayed Price · Currency is KRW 46,700
-2,300 (-4.69%)
Last updated: Jun 8, 2026, 3:00 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |