KidariStudio, Inc. (KRX:020120)
South Korea · Delayed Price · Currency is KRW 7,950.00
+440.00 (5.86%)
At close: Sep 23, 2026
KidariStudio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,510.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | 5.86% | 270,782 |
| Sep 22, 2026 | 8,110.00 | 8,270.00 | 7,080.00 | 7,510.00 | 7,510.00 | -10.49% | 824,656 |
| Sep 21, 2026 | 8,420.00 | 8,500.00 | 7,580.00 | 8,390.00 | 8,390.00 | -0.36% | 624,209 |
| Sep 18, 2026 | 9,250.00 | 9,300.00 | 8,420.00 | 8,420.00 | 8,420.00 | -8.97% | 330,997 |
| Sep 17, 2026 | 8,890.00 | 9,360.00 | 8,720.00 | 9,250.00 | 9,250.00 | 3.01% | 220,057 |
| Sep 16, 2026 | 8,800.00 | 9,450.00 | 8,750.00 | 8,980.00 | 8,980.00 | 0.22% | 161,668 |
| Sep 15, 2026 | 8,990.00 | 9,430.00 | 8,700.00 | 8,960.00 | 8,960.00 | -0.44% | 245,123 |
| Sep 14, 2026 | 8,160.00 | 9,300.00 | 7,810.00 | 9,000.00 | 9,000.00 | 11.11% | 696,218 |
| Sep 11, 2026 | 8,180.00 | 8,480.00 | 7,760.00 | 8,100.00 | 8,100.00 | -3.57% | 381,874 |
| Sep 10, 2026 | 7,850.00 | 8,670.00 | 7,660.00 | 8,400.00 | 8,400.00 | 5.53% | 966,621 |
| Sep 9, 2026 | 6,720.00 | 8,100.00 | 6,560.00 | 7,960.00 | 7,960.00 | 20.61% | 1,633,269 |
| Sep 8, 2026 | 7,030.00 | 7,030.00 | 6,430.00 | 6,600.00 | 6,600.00 | -6.12% | 855,941 |
| Sep 7, 2026 | 7,040.00 | 7,220.00 | 6,520.00 | 7,030.00 | 7,030.00 | -2.36% | 770,121 |
| Sep 4, 2026 | 6,150.00 | 7,200.00 | 6,150.00 | 7,200.00 | 7,200.00 | 16.50% | 483,626 |
| Sep 3, 2026 | 6,970.00 | 6,970.00 | 5,910.00 | 6,180.00 | 6,180.00 | -11.59% | 537,914 |
| Sep 2, 2026 | 7,000.00 | 7,170.00 | 6,950.00 | 6,990.00 | 6,990.00 | -4.77% | 298,904 |
| Sep 1, 2026 | 7,340.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 5.01% | 473,719 |
| Aug 31, 2026 | 6,550.00 | 7,050.00 | 6,550.00 | 6,990.00 | 6,990.00 | 13.11% | 1,229,924 |
| Aug 28, 2026 | 5,760.00 | 6,180.00 | 5,760.00 | 6,180.00 | 6,180.00 | 6.55% | 547,913 |
| Aug 27, 2026 | 5,700.00 | 6,300.00 | 5,450.00 | 5,800.00 | 5,800.00 | 5.45% | 2,605,809 |
| Aug 26, 2026 | 5,680.00 | 6,390.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.90% | 2,682,977 |
| Aug 25, 2026 | 5,300.00 | 5,700.00 | 5,040.00 | 5,550.00 | 5,550.00 | 8.82% | 3,581,039 |
| Aug 24, 2026 | 4,170.00 | 5,190.00 | 4,160.00 | 5,100.00 | 5,100.00 | 26.87% | 5,005,960 |
| Aug 21, 2026 | 3,980.00 | 4,065.00 | 3,870.00 | 4,020.00 | 4,020.00 | 0.63% | 212,998 |
| Aug 20, 2026 | 3,880.00 | 4,060.00 | 3,815.00 | 3,995.00 | 3,995.00 | 3.90% | 381,725 |
| Aug 19, 2026 | 3,600.00 | 3,880.00 | 3,520.00 | 3,845.00 | 3,845.00 | 3.50% | 212,766 |
| Aug 18, 2026 | 3,800.00 | 3,875.00 | 3,655.00 | 3,715.00 | 3,715.00 | -3.26% | 303,485 |
| Aug 14, 2026 | 3,515.00 | 3,860.00 | 3,510.00 | 3,840.00 | 3,840.00 | 9.40% | 375,167 |
| Aug 13, 2026 | 3,445.00 | 3,565.00 | 3,365.00 | 3,510.00 | 3,510.00 | 2.48% | 222,799 |
| Aug 12, 2026 | 3,605.00 | 3,645.00 | 3,420.00 | 3,425.00 | 3,425.00 | -4.99% | 219,218 |
| Aug 11, 2026 | 3,770.00 | 3,980.00 | 3,425.00 | 3,605.00 | 3,605.00 | -4.38% | 438,738 |
| Aug 10, 2026 | 3,720.00 | 3,790.00 | 3,610.00 | 3,770.00 | 3,770.00 | 2.03% | 127,769 |
| Aug 7, 2026 | 3,665.00 | 3,760.00 | 3,635.00 | 3,695.00 | 3,695.00 | 1.65% | 59,347 |
| Aug 6, 2026 | 3,635.00 | 3,695.00 | 3,580.00 | 3,635.00 | 3,635.00 | - | 67,255 |
| Aug 5, 2026 | 3,570.00 | 3,685.00 | 3,570.00 | 3,635.00 | 3,635.00 | 2.25% | 64,862 |
| Aug 4, 2026 | 3,450.00 | 3,585.00 | 3,435.00 | 3,555.00 | 3,555.00 | 3.04% | 86,876 |
| Aug 3, 2026 | 3,555.00 | 3,575.00 | 3,435.00 | 3,450.00 | 3,450.00 | -1.29% | 64,833 |
| Jul 31, 2026 | 3,320.00 | 3,535.00 | 3,320.00 | 3,495.00 | 3,495.00 | 5.59% | 70,526 |
| Jul 30, 2026 | 3,200.00 | 3,380.00 | 3,160.00 | 3,310.00 | 3,310.00 | 2.95% | 56,569 |
| Jul 29, 2026 | 3,550.00 | 3,550.00 | 3,160.00 | 3,215.00 | 3,215.00 | -6.27% | 123,741 |
| Jul 28, 2026 | 3,630.00 | 3,630.00 | 3,425.00 | 3,430.00 | 3,430.00 | -5.25% | 103,607 |
| Jul 27, 2026 | 3,535.00 | 3,650.00 | 3,500.00 | 3,620.00 | 3,620.00 | 2.40% | 73,484 |
| Jul 24, 2026 | 3,590.00 | 3,660.00 | 3,465.00 | 3,535.00 | 3,535.00 | -1.53% | 50,430 |
| Jul 23, 2026 | 3,460.00 | 3,630.00 | 3,460.00 | 3,590.00 | 3,590.00 | 3.76% | 59,847 |
| Jul 22, 2026 | 3,590.00 | 3,620.00 | 3,450.00 | 3,460.00 | 3,460.00 | -3.49% | 80,226 |
| Jul 21, 2026 | 3,515.00 | 3,590.00 | 3,450.00 | 3,585.00 | 3,585.00 | 1.27% | 63,087 |
| Jul 20, 2026 | 3,585.00 | 3,620.00 | 3,405.00 | 3,540.00 | 3,540.00 | -1.26% | 137,636 |
| Jul 16, 2026 | 3,590.00 | 3,630.00 | 3,520.00 | 3,585.00 | 3,585.00 | -0.14% | 66,593 |
| Jul 15, 2026 | 3,445.00 | 3,605.00 | 3,355.00 | 3,590.00 | 3,590.00 | 4.21% | 85,843 |
| Jul 14, 2026 | 3,410.00 | 3,530.00 | 3,260.00 | 3,445.00 | 3,445.00 | -1.01% | 182,536 |