KidariStudio, Inc. (KRX:020120)
3,880.00
-25.00 (-0.64%)
At close: Oct 22, 2025
KidariStudio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,915.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | -1.53% | 96,371 |
| Oct 23, 2025 | 3,865.00 | 3,965.00 | 3,850.00 | 3,920.00 | 3,920.00 | 1.03% | 70,487 |
| Oct 22, 2025 | 3,940.00 | 3,940.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.64% | 70,330 |
| Oct 21, 2025 | 3,900.00 | 3,960.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.39% | 89,813 |
| Oct 20, 2025 | 3,850.00 | 3,900.00 | 3,800.00 | 3,890.00 | 3,890.00 | 1.04% | 40,597 |
| Oct 17, 2025 | 3,910.00 | 3,910.00 | 3,840.00 | 3,850.00 | 3,850.00 | -1.66% | 104,262 |
| Oct 16, 2025 | 4,030.00 | 4,030.00 | 3,910.00 | 3,915.00 | 3,915.00 | -1.63% | 131,167 |
| Oct 15, 2025 | 3,940.00 | 4,005.00 | 3,910.00 | 3,980.00 | 3,980.00 | 1.02% | 76,060 |
| Oct 14, 2025 | 4,030.00 | 4,040.00 | 3,915.00 | 3,940.00 | 3,940.00 | -2.23% | 184,112 |
| Oct 13, 2025 | 3,940.00 | 4,090.00 | 3,920.00 | 4,030.00 | 4,030.00 | - | 91,731 |
| Oct 10, 2025 | 4,045.00 | 4,090.00 | 3,975.00 | 4,030.00 | 4,030.00 | - | 104,244 |
| Oct 2, 2025 | 4,020.00 | 4,100.00 | 3,965.00 | 4,030.00 | 4,030.00 | 0.25% | 86,993 |
| Oct 1, 2025 | 4,100.00 | 4,130.00 | 4,000.00 | 4,020.00 | 4,020.00 | -1.95% | 88,134 |
| Sep 30, 2025 | 4,205.00 | 4,255.00 | 4,075.00 | 4,100.00 | 4,100.00 | -2.50% | 82,748 |
| Sep 29, 2025 | 4,110.00 | 4,280.00 | 4,110.00 | 4,205.00 | 4,205.00 | 1.57% | 72,979 |
| Sep 26, 2025 | 4,245.00 | 4,265.00 | 4,100.00 | 4,140.00 | 4,140.00 | -2.47% | 119,490 |
| Sep 25, 2025 | 4,305.00 | 4,330.00 | 4,185.00 | 4,245.00 | 4,245.00 | -2.30% | 208,729 |
| Sep 24, 2025 | 4,330.00 | 4,350.00 | 4,175.00 | 4,345.00 | 4,345.00 | 1.16% | 164,141 |
| Sep 23, 2025 | 4,275.00 | 4,355.00 | 4,205.00 | 4,295.00 | 4,295.00 | -1.15% | 223,728 |
| Sep 22, 2025 | 4,400.00 | 4,470.00 | 4,250.00 | 4,345.00 | 4,345.00 | -1.03% | 221,996 |
| Sep 19, 2025 | 4,400.00 | 4,445.00 | 4,310.00 | 4,390.00 | 4,390.00 | -0.11% | 308,305 |
| Sep 18, 2025 | 4,190.00 | 4,545.00 | 4,160.00 | 4,395.00 | 4,395.00 | 5.40% | 1,343,816 |
| Sep 17, 2025 | 4,075.00 | 4,370.00 | 4,050.00 | 4,170.00 | 4,170.00 | 2.21% | 1,289,676 |
| Sep 16, 2025 | 4,170.00 | 4,425.00 | 3,965.00 | 4,080.00 | 4,080.00 | 4.62% | 2,939,377 |
| Sep 15, 2025 | 3,945.00 | 3,970.00 | 3,850.00 | 3,900.00 | 3,900.00 | -0.89% | 60,287 |
| Sep 12, 2025 | 3,880.00 | 3,940.00 | 3,860.00 | 3,935.00 | 3,935.00 | 1.94% | 90,323 |
| Sep 11, 2025 | 3,875.00 | 3,910.00 | 3,835.00 | 3,860.00 | 3,860.00 | -0.26% | 74,352 |
| Sep 10, 2025 | 3,800.00 | 3,870.00 | 3,800.00 | 3,870.00 | 3,870.00 | 1.71% | 88,142 |
| Sep 9, 2025 | 3,785.00 | 3,825.00 | 3,770.00 | 3,805.00 | 3,805.00 | 0.53% | 59,591 |
| Sep 8, 2025 | 3,825.00 | 3,865.00 | 3,770.00 | 3,785.00 | 3,785.00 | -0.92% | 101,442 |
| Sep 5, 2025 | 3,835.00 | 3,850.00 | 3,800.00 | 3,820.00 | 3,820.00 | -0.39% | 63,363 |
| Sep 4, 2025 | 3,845.00 | 3,850.00 | 3,805.00 | 3,835.00 | 3,835.00 | -0.13% | 65,159 |
| Sep 3, 2025 | 3,830.00 | 3,840.00 | 3,785.00 | 3,840.00 | 3,840.00 | 0.13% | 70,685 |
| Sep 2, 2025 | 3,835.00 | 3,910.00 | 3,835.00 | 3,835.00 | 3,835.00 | -0.90% | 80,674 |
| Sep 1, 2025 | 3,905.00 | 3,920.00 | 3,820.00 | 3,870.00 | 3,870.00 | -0.51% | 73,215 |
| Aug 29, 2025 | 3,945.00 | 3,990.00 | 3,880.00 | 3,890.00 | 3,890.00 | -1.27% | 113,852 |
| Aug 28, 2025 | 3,995.00 | 4,010.00 | 3,935.00 | 3,940.00 | 3,940.00 | -1.38% | 89,509 |
| Aug 27, 2025 | 4,070.00 | 4,085.00 | 3,945.00 | 3,995.00 | 3,995.00 | -1.24% | 152,426 |
| Aug 26, 2025 | 4,155.00 | 4,190.00 | 4,045.00 | 4,045.00 | 4,045.00 | -2.65% | 149,348 |
| Aug 25, 2025 | 4,090.00 | 4,195.00 | 4,090.00 | 4,155.00 | 4,155.00 | 2.21% | 183,516 |
| Aug 22, 2025 | 4,050.00 | 4,175.00 | 4,030.00 | 4,065.00 | 4,065.00 | -1.33% | 135,022 |
| Aug 21, 2025 | 4,105.00 | 4,250.00 | 4,040.00 | 4,120.00 | 4,120.00 | 0.37% | 443,592 |
| Aug 20, 2025 | 4,125.00 | 4,185.00 | 3,900.00 | 4,105.00 | 4,105.00 | -0.48% | 295,424 |
| Aug 19, 2025 | 4,100.00 | 4,240.00 | 4,085.00 | 4,125.00 | 4,125.00 | 0.73% | 507,120 |
| Aug 18, 2025 | 4,045.00 | 4,190.00 | 4,030.00 | 4,095.00 | 4,095.00 | 0.24% | 288,667 |
| Aug 14, 2025 | 4,265.00 | 4,440.00 | 4,040.00 | 4,085.00 | 4,085.00 | -0.37% | 2,278,079 |
| Aug 13, 2025 | 4,280.00 | 4,325.00 | 4,030.00 | 4,100.00 | 4,100.00 | -1.09% | 420,619 |
| Aug 12, 2025 | 4,065.00 | 4,265.00 | 4,045.00 | 4,145.00 | 4,145.00 | 1.97% | 647,102 |
| Aug 11, 2025 | 4,000.00 | 4,195.00 | 3,945.00 | 4,065.00 | 4,065.00 | 3.04% | 884,960 |
| Aug 8, 2025 | 3,920.00 | 4,050.00 | 3,900.00 | 3,945.00 | 3,945.00 | 0.64% | 193,501 |