Skip to main content
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,925.00
-160.00 (-3.92%)
Mar 9, 2026, 3:30 PM KST

Kook Soon Dang.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,050.004,055.003,875.003,925.003,925.00-3.92%104,415
Mar 6, 20264,110.004,120.004,010.004,085.004,085.00-0.61%58,715
Mar 5, 20263,915.004,465.003,915.004,110.004,110.005.12%553,126
Mar 4, 20264,135.004,135.003,845.003,910.003,910.00-5.44%155,824
Mar 3, 20264,305.004,335.004,130.004,135.004,135.00-4.72%33,843
Feb 27, 20264,195.004,350.004,180.004,340.004,340.003.46%48,566
Feb 26, 20264,295.004,470.004,170.004,195.004,195.00-1.76%158,194
Feb 25, 20264,295.004,355.004,260.004,270.004,270.00-0.70%50,888
Feb 24, 20264,325.004,360.004,250.004,300.004,300.00-1.83%79,789
Feb 23, 20264,100.004,450.004,100.004,380.004,380.006.83%219,303
Feb 20, 20264,100.004,125.004,075.004,100.004,100.00-19,303
Feb 19, 20264,130.004,140.004,070.004,100.004,100.00-0.97%46,739
Feb 13, 20264,100.004,230.004,035.004,140.004,140.000.85%52,460
Feb 12, 20264,095.004,145.004,080.004,105.004,105.000.24%26,143
Feb 11, 20264,140.004,140.004,050.004,095.004,095.00-0.12%25,872
Feb 10, 20264,070.004,125.004,050.004,100.004,100.000.74%35,413
Feb 9, 20264,035.004,150.004,025.004,070.004,070.001.12%24,988
Feb 6, 20264,110.004,110.003,960.004,025.004,025.00-1.35%37,642
Feb 5, 20263,995.004,230.003,995.004,080.004,080.002.77%149,028
Feb 4, 20263,940.003,980.003,925.003,970.003,970.000.76%13,778
Feb 3, 20263,910.003,950.003,900.003,940.003,940.000.77%47,460
Feb 2, 20263,980.003,980.003,900.003,910.003,910.00-1.64%27,643
Jan 30, 20263,990.003,990.003,915.003,975.003,975.00-0.13%31,369
Jan 29, 20263,980.004,000.003,920.003,980.003,980.00-29,701
Jan 28, 20263,995.003,995.003,950.003,980.003,980.00-0.38%47,976
Jan 27, 20264,000.004,015.003,970.003,995.003,995.00-27,210
Jan 26, 20263,980.004,000.003,955.003,995.003,995.001.01%37,219
Jan 23, 20263,945.004,005.003,925.003,955.003,955.000.64%17,857
Jan 22, 20263,930.003,945.003,920.003,930.003,930.00-23,003
Jan 21, 20263,985.003,985.003,915.003,930.003,930.00-1.38%26,717
Jan 20, 20263,950.003,995.003,910.003,985.003,985.001.01%27,256
Jan 19, 20263,980.003,985.003,925.003,945.003,945.00-0.63%37,686
Jan 16, 20263,950.003,990.003,950.003,970.003,970.00-20,023
Jan 15, 20264,000.004,005.003,960.003,970.003,970.00-0.75%36,320
Jan 14, 20263,990.004,005.003,960.004,000.004,000.000.25%29,043
Jan 13, 20264,030.004,050.003,970.003,990.003,990.00-0.50%21,751
Jan 12, 20264,020.004,025.003,990.004,010.004,010.00-0.25%27,021
Jan 9, 20264,040.004,040.003,995.004,020.004,020.00-15,577
Jan 8, 20264,070.004,070.004,000.004,020.004,020.00-1.23%21,786
Jan 7, 20264,125.004,125.004,065.004,070.004,070.00-1.21%20,982
Jan 6, 20264,140.004,140.004,080.004,120.004,120.000.12%20,150
Jan 5, 20264,160.004,160.004,105.004,115.004,115.00-1.08%12,187
Jan 2, 20264,135.004,175.004,130.004,160.004,160.000.60%10,211
Dec 30, 20254,190.004,190.004,130.004,135.004,135.000.98%15,107
Dec 29, 20254,160.004,160.004,095.004,095.004,095.00-1.56%15,476
Dec 26, 20254,165.004,170.004,120.004,160.004,090.00-0.12%12,199
Dec 24, 20254,160.004,240.004,145.004,165.004,094.920.12%12,510
Dec 23, 20254,195.004,200.004,135.004,160.004,090.00-0.95%10,240
Dec 22, 20254,220.004,230.004,170.004,200.004,129.33-0.47%27,449
Dec 19, 20254,170.004,220.004,140.004,220.004,148.991.93%12,275
Dec 18, 20254,170.004,180.004,120.004,140.004,070.34-0.12%12,381
Dec 17, 20254,140.004,195.004,115.004,145.004,075.250.12%16,563
Dec 16, 20254,165.004,175.004,100.004,140.004,070.34-0.60%11,444
Dec 15, 20254,150.004,180.004,135.004,165.004,094.92-0.48%15,208
Dec 12, 20254,120.004,240.004,120.004,185.004,114.581.58%22,352
Dec 11, 20254,100.004,130.004,095.004,120.004,050.670.61%5,604
Dec 10, 20254,150.004,150.004,095.004,095.004,026.09-1.33%5,228
Dec 9, 20254,110.004,150.004,085.004,150.004,080.170.36%20,165
Dec 8, 20254,170.004,170.004,115.004,135.004,065.42-0.84%23,257
Dec 5, 20254,170.004,170.004,120.004,170.004,099.83-8,030
Dec 4, 20254,185.004,190.004,150.004,170.004,099.83-0.36%2,937
Dec 3, 20254,160.004,195.004,140.004,185.004,114.580.60%10,113
Dec 2, 20254,060.004,180.004,060.004,160.004,090.002.21%16,356
Dec 1, 20254,080.004,095.004,050.004,070.004,001.51-0.12%18,153
Nov 28, 20254,075.004,090.004,065.004,075.004,006.43-0.12%27,203
Nov 27, 20254,100.004,105.004,060.004,080.004,011.350.37%8,803
Nov 26, 20254,090.004,090.004,040.004,065.003,996.60-12,999
Nov 25, 20254,100.004,115.004,060.004,065.003,996.60-1.22%7,569
Nov 24, 20254,105.004,115.004,065.004,115.004,045.76-0.48%18,718
Nov 21, 20254,110.004,155.004,050.004,135.004,065.42-0.60%27,172
Nov 20, 20254,050.004,170.004,050.004,160.004,090.002.97%19,563
Nov 19, 20254,070.004,085.004,000.004,040.003,972.02-0.12%19,315
Nov 18, 20254,100.004,125.004,020.004,045.003,976.94-2.06%21,980
Nov 17, 20254,135.004,160.004,105.004,130.004,060.50-0.96%26,349
Nov 14, 20254,170.004,185.004,100.004,170.004,099.83-18,788
Nov 13, 20254,145.004,185.004,140.004,170.004,099.830.60%13,464
Nov 12, 20254,110.004,155.004,090.004,145.004,075.251.84%19,034
Nov 11, 20254,130.004,165.004,065.004,070.004,001.51-1.45%14,602
Nov 10, 20254,060.004,150.004,030.004,130.004,060.501.72%15,762
Nov 7, 20254,090.004,090.003,980.004,060.003,991.68-0.73%25,644
Nov 6, 20254,060.004,105.004,015.004,090.004,021.180.99%19,788
Nov 5, 20254,125.004,125.003,955.004,050.003,981.85-0.98%65,856
Nov 4, 20254,130.004,165.004,075.004,090.004,021.18-0.73%29,635
Nov 3, 20254,210.004,225.004,120.004,120.004,050.67-2.14%64,491
Oct 31, 20254,200.004,240.004,170.004,210.004,139.160.24%21,425
Oct 30, 20254,270.004,270.004,180.004,200.004,129.33-1.64%40,880
Oct 29, 20254,255.004,270.004,215.004,270.004,198.150.35%34,745
Oct 28, 20254,305.004,305.004,250.004,255.004,183.40-0.93%41,432
Oct 27, 20254,335.004,340.004,250.004,295.004,222.73-0.92%80,265
Oct 24, 20254,355.004,365.004,300.004,335.004,262.06-0.46%61,290
Oct 23, 20254,380.004,380.004,350.004,355.004,281.72-0.46%12,058
Oct 22, 20254,365.004,435.004,355.004,375.004,301.38-11,886
Oct 21, 20254,420.004,430.004,360.004,375.004,301.38-0.79%25,993
Oct 20, 20254,400.004,440.004,380.004,410.004,335.790.23%19,750
Oct 17, 20254,470.004,470.004,350.004,400.004,325.96-0.23%30,783
Oct 16, 20254,420.004,485.004,410.004,410.004,335.79-0.23%35,238
Oct 15, 20254,360.004,470.004,345.004,420.004,345.631.38%38,907
Oct 14, 20254,455.004,455.004,295.004,360.004,286.63-2.13%55,686
Oct 13, 20254,450.004,515.004,400.004,455.004,380.04-1.22%25,991
Oct 10, 20254,440.004,512.004,410.004,510.004,434.111.69%53,509