KidariStudio, Inc. (KRX:020120)
South Korea · Delayed Price · Currency is KRW 7,200.00
+1,020.00 (16.50%)
At close: Sep 4, 2026
KidariStudio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,150.00 | 7,200.00 | 6,150.00 | 7,200.00 | 7,200.00 | 16.50% | 468,422 |
| 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% | 296,181 |
| Sep 1, 2026 | 7,340.00 | 7,340.00 | 6,990.00 | 7,340.00 | 7,340.00 | 5.01% | 463,834 |
| Aug 31, 2026 | 6,550.00 | 7,050.00 | 6,550.00 | 6,990.00 | 6,990.00 | 13.11% | 1,219,428 |
| Aug 28, 2026 | 5,760.00 | 6,180.00 | 5,760.00 | 6,180.00 | 6,180.00 | 6.55% | 437,032 |
| Aug 27, 2026 | 5,700.00 | 6,300.00 | 5,450.00 | 5,800.00 | 5,800.00 | 5.45% | 2,600,649 |
| Aug 26, 2026 | 5,680.00 | 6,390.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.90% | 2,671,911 |
| Aug 25, 2026 | 5,300.00 | 5,700.00 | 5,040.00 | 5,550.00 | 5,550.00 | 8.82% | 3,553,147 |
| Aug 24, 2026 | 4,170.00 | 5,190.00 | 4,160.00 | 5,100.00 | 5,100.00 | 26.87% | 4,980,332 |
| Aug 21, 2026 | 3,980.00 | 4,065.00 | 3,870.00 | 4,020.00 | 4,020.00 | 0.63% | 208,958 |
| Aug 20, 2026 | 3,880.00 | 4,060.00 | 3,815.00 | 3,995.00 | 3,995.00 | 3.90% | 380,829 |
| Aug 19, 2026 | 3,600.00 | 3,880.00 | 3,520.00 | 3,845.00 | 3,845.00 | 3.50% | 212,466 |
| 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% | 222,793 |
| 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% | 438,684 |
| 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% | 58,878 |
| Aug 6, 2026 | 3,635.00 | 3,695.00 | 3,580.00 | 3,635.00 | 3,635.00 | - | 67,254 |
| 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% | 103,552 |
| Jul 27, 2026 | 3,535.00 | 3,650.00 | 3,500.00 | 3,620.00 | 3,620.00 | 2.40% | 73,442 |
| 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% | 59,827 |
| Jul 22, 2026 | 3,590.00 | 3,620.00 | 3,450.00 | 3,460.00 | 3,460.00 | -3.49% | 80,216 |
| Jul 21, 2026 | 3,515.00 | 3,590.00 | 3,450.00 | 3,585.00 | 3,585.00 | 1.27% | 63,073 |
| 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% | 85,513 |
| Jul 14, 2026 | 3,410.00 | 3,530.00 | 3,260.00 | 3,445.00 | 3,445.00 | -1.01% | 169,584 |
| Jul 13, 2026 | 3,495.00 | 3,690.00 | 3,420.00 | 3,480.00 | 3,480.00 | -2.11% | 188,850 |
| Jul 10, 2026 | 3,305.00 | 3,585.00 | 3,305.00 | 3,555.00 | 3,555.00 | 6.76% | 116,801 |
| Jul 9, 2026 | 3,365.00 | 3,375.00 | 3,270.00 | 3,330.00 | 3,330.00 | 0.76% | 68,607 |
| Jul 8, 2026 | 3,330.00 | 3,450.00 | 3,260.00 | 3,305.00 | 3,305.00 | -1.64% | 91,804 |
| Jul 7, 2026 | 3,400.00 | 3,480.00 | 3,325.00 | 3,360.00 | 3,360.00 | 0.60% | 127,269 |
| Jul 6, 2026 | 3,305.00 | 3,400.00 | 3,265.00 | 3,340.00 | 3,340.00 | 1.06% | 47,981 |
| Jul 3, 2026 | 3,255.00 | 3,315.00 | 3,160.00 | 3,305.00 | 3,305.00 | 1.07% | 81,731 |
| Jul 2, 2026 | 3,385.00 | 3,410.00 | 3,270.00 | 3,270.00 | 3,270.00 | -4.11% | 70,705 |
| Jul 1, 2026 | 3,315.00 | 3,420.00 | 3,225.00 | 3,410.00 | 3,410.00 | 2.87% | 80,148 |
| Jun 30, 2026 | 3,330.00 | 3,355.00 | 3,195.00 | 3,315.00 | 3,315.00 | 1.07% | 63,876 |
| Jun 29, 2026 | 3,055.00 | 3,300.00 | 3,055.00 | 3,280.00 | 3,280.00 | 6.49% | 73,746 |
| Jun 26, 2026 | 3,015.00 | 3,195.00 | 3,010.00 | 3,080.00 | 3,080.00 | 2.16% | 126,318 |
| Jun 25, 2026 | 3,055.00 | 3,195.00 | 3,010.00 | 3,015.00 | 3,015.00 | -3.52% | 103,358 |