Skip to main content
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
0.00 (0.00%)
At close: Dec 5, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,170.004,170.004,120.004,170.004,170.00-8,009
Dec 4, 20254,185.004,190.004,150.004,170.004,170.00-0.36%2,937
Dec 3, 20254,160.004,195.004,140.004,185.004,185.000.60%10,113
Dec 2, 20254,060.004,180.004,060.004,160.004,160.002.21%16,355
Dec 1, 20254,080.004,095.004,050.004,070.004,070.00-0.12%17,953
Nov 28, 20254,075.004,090.004,065.004,075.004,075.00-0.12%27,203
Nov 27, 20254,100.004,105.004,060.004,080.004,080.000.37%8,793
Nov 26, 20254,090.004,090.004,040.004,065.004,065.00-12,999
Nov 25, 20254,100.004,115.004,060.004,065.004,065.00-1.22%7,569
Nov 24, 20254,105.004,115.004,065.004,115.004,115.00-0.48%18,718
Nov 21, 20254,110.004,155.004,050.004,135.004,135.00-0.60%27,122
Nov 20, 20254,050.004,170.004,050.004,160.004,160.002.97%19,563
Nov 19, 20254,070.004,085.004,000.004,040.004,040.00-0.12%19,315
Nov 18, 20254,100.004,125.004,020.004,045.004,045.00-2.06%21,980
Nov 17, 20254,135.004,160.004,105.004,130.004,130.00-0.96%26,349
Nov 14, 20254,170.004,185.004,100.004,170.004,170.00-18,788
Nov 13, 20254,145.004,185.004,140.004,170.004,170.000.60%13,464
Nov 12, 20254,110.004,155.004,090.004,145.004,145.001.84%19,034
Nov 11, 20254,130.004,165.004,065.004,070.004,070.00-1.45%14,602
Nov 10, 20254,060.004,150.004,030.004,130.004,130.001.72%15,762
Nov 7, 20254,090.004,090.003,980.004,060.004,060.00-0.73%25,644
Nov 6, 20254,060.004,105.004,015.004,090.004,090.000.99%19,788
Nov 5, 20254,125.004,125.003,955.004,050.004,050.00-0.98%65,856
Nov 4, 20254,130.004,165.004,075.004,090.004,090.00-0.73%29,635
Nov 3, 20254,210.004,225.004,120.004,120.004,120.00-2.14%64,491
Oct 31, 20254,200.004,240.004,170.004,210.004,210.000.24%21,425
Oct 30, 20254,270.004,270.004,180.004,200.004,200.00-1.64%40,880
Oct 29, 20254,255.004,270.004,215.004,270.004,270.000.35%34,745
Oct 28, 20254,305.004,305.004,250.004,255.004,255.00-0.93%41,432
Oct 27, 20254,335.004,340.004,250.004,295.004,295.00-0.92%80,265
Oct 24, 20254,355.004,365.004,300.004,335.004,335.00-0.46%61,290
Oct 23, 20254,380.004,380.004,350.004,355.004,355.00-0.46%12,058
Oct 22, 20254,365.004,435.004,355.004,375.004,375.00-11,886
Oct 21, 20254,420.004,430.004,360.004,375.004,375.00-0.79%25,993
Oct 20, 20254,400.004,440.004,380.004,410.004,410.000.23%19,750
Oct 17, 20254,470.004,470.004,350.004,400.004,400.00-0.23%30,783
Oct 16, 20254,420.004,485.004,410.004,410.004,410.00-0.23%35,238
Oct 15, 20254,360.004,470.004,345.004,420.004,420.001.38%38,907
Oct 14, 20254,455.004,455.004,295.004,360.004,360.00-2.13%55,686
Oct 13, 20254,450.004,515.004,400.004,455.004,455.00-1.22%25,991
Oct 10, 20254,440.004,512.004,410.004,510.004,510.001.69%53,509
Oct 2, 20254,405.004,480.004,405.004,435.004,435.000.68%38,406
Oct 1, 20254,440.004,470.004,380.004,405.004,405.00-0.79%35,741
Sep 30, 20254,380.004,500.004,380.004,440.004,440.001.37%16,790
Sep 29, 20254,365.004,422.004,350.004,380.004,380.000.57%14,416
Sep 26, 20254,475.004,475.004,350.004,355.004,355.00-2.13%27,533
Sep 25, 20254,495.004,495.004,420.004,450.004,450.000.68%13,034
Sep 24, 20254,440.004,450.004,415.004,420.004,420.00-0.45%32,066
Sep 23, 20254,485.004,485.004,430.004,440.004,440.00-0.89%28,901
Sep 22, 20254,480.004,510.004,465.004,480.004,480.00-16,496
Sep 19, 20254,570.004,570.004,480.004,480.004,480.00-1.97%43,148
Sep 18, 20254,600.004,610.004,545.004,570.004,570.00-0.22%63,656
Sep 17, 20254,600.004,815.004,575.004,580.004,580.00-0.43%321,503
Sep 16, 20254,560.004,620.004,510.004,600.004,600.000.88%36,853
Sep 15, 20254,510.004,590.004,480.004,560.004,560.001.22%70,888
Sep 12, 20254,495.004,525.004,470.004,505.004,505.000.45%19,762
Sep 11, 20254,455.004,500.004,455.004,485.004,485.000.11%23,992
Sep 10, 20254,460.004,535.004,440.004,480.004,480.000.45%16,223
Sep 9, 20254,505.004,510.004,455.004,460.004,460.00-0.89%24,557
Sep 8, 20254,540.004,540.004,480.004,500.004,500.00-0.33%14,957
Sep 5, 20254,510.004,520.004,485.004,515.004,515.000.67%25,514
Sep 4, 20254,505.004,530.004,480.004,485.004,485.00-0.55%7,349
Sep 3, 20254,505.004,510.004,465.004,510.004,510.00-16,172
Sep 2, 20254,495.004,535.004,475.004,510.004,510.000.22%23,015
Sep 1, 20254,545.004,555.004,470.004,500.004,500.00-1.10%36,927
Aug 29, 20254,520.004,550.004,490.004,550.004,550.000.66%9,185
Aug 28, 20254,500.004,720.004,460.004,520.004,520.000.44%30,957
Aug 27, 20254,545.004,550.004,435.004,500.004,500.000.56%22,224
Aug 26, 20254,430.004,485.004,430.004,475.004,475.000.45%8,938
Aug 25, 20254,455.004,485.004,420.004,455.004,455.00-17,306
Aug 22, 20254,450.004,505.004,405.004,455.004,455.000.34%18,658
Aug 21, 20254,430.004,490.004,425.004,440.004,440.000.23%15,875
Aug 20, 20254,510.004,560.004,390.004,430.004,430.00-1.77%26,206
Aug 19, 20254,630.004,630.004,495.004,510.004,510.00-2.17%46,476
Aug 18, 20254,610.004,630.004,530.004,610.004,610.00-0.22%57,258
Aug 14, 20254,590.004,690.004,550.004,620.004,620.000.65%22,758
Aug 13, 20254,590.004,745.004,560.004,590.004,590.000.11%45,275
Aug 12, 20254,600.004,615.004,565.004,585.004,585.00-0.33%18,500
Aug 11, 20254,580.004,620.004,555.004,600.004,600.00-15,182
Aug 8, 20254,630.004,650.004,575.004,600.004,600.00-0.65%16,596
Aug 7, 20254,635.004,685.004,580.004,630.004,630.00-19,014
Aug 6, 20254,530.004,640.004,530.004,630.004,630.001.20%13,018
Aug 5, 20254,620.004,690.004,545.004,575.004,575.00-1.08%23,214
Aug 4, 20254,585.004,650.004,525.004,625.004,625.000.87%13,736
Aug 1, 20254,645.004,645.004,545.004,585.004,585.00-2.55%38,088
Jul 31, 20254,750.004,795.004,680.004,705.004,705.00-0.74%13,353
Jul 30, 20254,675.004,740.004,645.004,740.004,740.001.72%18,628
Jul 29, 20254,725.004,725.004,635.004,660.004,660.00-0.85%25,591
Jul 28, 20254,795.004,795.004,670.004,700.004,700.00-1.26%33,066
Jul 25, 20254,740.004,810.004,660.004,760.004,760.00-0.42%23,849
Jul 24, 20254,880.004,890.004,770.004,780.004,780.00-1.24%21,621
Jul 23, 20254,840.004,895.004,785.004,840.004,840.00-24,320
Jul 22, 20254,915.004,920.004,800.004,840.004,840.00-1.53%38,280
Jul 21, 20254,905.004,945.004,855.004,915.004,915.001.65%53,427
Jul 18, 20254,835.004,880.004,790.004,835.004,835.000.31%27,102
Jul 17, 20254,820.005,200.004,765.004,820.004,820.00-338,485
Jul 16, 20254,850.004,850.004,780.004,820.004,820.000.10%18,059
Jul 15, 20254,895.004,895.004,800.004,815.004,815.00-1.03%27,062
Jul 14, 20254,825.004,920.004,795.004,865.004,865.000.83%65,150
Jul 11, 20254,800.004,845.004,765.004,825.004,825.000.52%31,548