Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea
· Delayed Price · Currency is KRW 1,045.00
-30.00 (-2.79%)
At close: Mar 9, 2026
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,064.00 | 1,064.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.79% | 92,276 |
| Mar 6, 2026 | 1,067.00 | 1,081.00 | 1,054.00 | 1,075.00 | 1,075.00 | -0.09% | 28,477 |
| Mar 5, 2026 | 1,030.00 | 1,092.00 | 1,030.00 | 1,076.00 | 1,076.00 | 4.16% | 104,903 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 1,029.00 | 1,033.00 | 1,033.00 | -5.32% | 205,464 |
| Mar 3, 2026 | 1,080.00 | 1,098.00 | 1,060.00 | 1,091.00 | 1,091.00 | -0.09% | 88,972 |
| Feb 27, 2026 | 1,076.00 | 1,100.00 | 1,053.00 | 1,092.00 | 1,092.00 | 1.30% | 99,425 |
| Feb 26, 2026 | 1,093.00 | 1,096.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.46% | 111,048 |
| Feb 25, 2026 | 1,100.00 | 1,104.00 | 1,087.00 | 1,094.00 | 1,094.00 | -0.55% | 73,708 |
| Feb 24, 2026 | 1,092.00 | 1,113.00 | 1,075.00 | 1,100.00 | 1,100.00 | -0.18% | 56,792 |
| Feb 23, 2026 | 1,102.00 | 1,113.00 | 1,083.00 | 1,102.00 | 1,102.00 | - | 86,887 |
| Feb 20, 2026 | 1,100.00 | 1,108.00 | 1,083.00 | 1,102.00 | 1,102.00 | 0.18% | 92,096 |
| Feb 19, 2026 | 1,105.00 | 1,115.00 | 1,089.00 | 1,100.00 | 1,100.00 | -0.45% | 87,048 |
| Feb 13, 2026 | 1,115.00 | 1,115.00 | 1,081.00 | 1,105.00 | 1,105.00 | -0.90% | 67,611 |
| Feb 12, 2026 | 1,130.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | -1.24% | 52,386 |
| Feb 11, 2026 | 1,093.00 | 1,130.00 | 1,086.00 | 1,129.00 | 1,129.00 | 3.29% | 100,145 |
| Feb 10, 2026 | 1,074.00 | 1,095.00 | 1,065.00 | 1,093.00 | 1,093.00 | 1.77% | 62,269 |
| Feb 9, 2026 | 1,055.00 | 1,089.00 | 1,036.00 | 1,074.00 | 1,074.00 | 2.58% | 76,073 |
| Feb 6, 2026 | 1,063.00 | 1,063.00 | 1,026.00 | 1,047.00 | 1,047.00 | -1.51% | 53,324 |
| Feb 5, 2026 | 1,062.00 | 1,063.00 | 1,046.00 | 1,063.00 | 1,063.00 | 0.66% | 52,576 |
| Feb 4, 2026 | 1,045.00 | 1,062.00 | 1,034.00 | 1,056.00 | 1,056.00 | 1.05% | 58,260 |
| Feb 3, 2026 | 1,020.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,045.00 | 1.95% | 66,450 |
| Feb 2, 2026 | 1,038.00 | 1,038.00 | 1,012.00 | 1,025.00 | 1,025.00 | -1.44% | 86,209 |
| Jan 30, 2026 | 1,046.00 | 1,047.00 | 1,033.00 | 1,040.00 | 1,040.00 | -0.67% | 101,554 |
| Jan 29, 2026 | 1,054.00 | 1,054.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.29% | 78,361 |
| Jan 28, 2026 | 1,060.00 | 1,064.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 155,153 |
| Jan 27, 2026 | 1,121.00 | 1,121.00 | 1,009.00 | 1,060.00 | 1,060.00 | -3.02% | 225,640 |
| Jan 26, 2026 | 1,210.00 | 1,269.00 | 1,084.00 | 1,093.00 | 1,093.00 | -1.00% | 1,535,253 |
| Jan 23, 2026 | 1,017.00 | 1,133.00 | 1,010.00 | 1,104.00 | 1,104.00 | 8.55% | 352,995 |
| Jan 22, 2026 | 1,025.00 | 1,028.00 | 1,002.00 | 1,017.00 | 1,017.00 | -0.78% | 108,708 |
| Jan 21, 2026 | 1,026.00 | 1,038.00 | 1,023.00 | 1,025.00 | 1,025.00 | -1.25% | 55,473 |
| Jan 20, 2026 | 1,045.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | -0.67% | 74,875 |
| Jan 19, 2026 | 1,062.00 | 1,062.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.60% | 51,258 |
| Jan 16, 2026 | 1,059.00 | 1,079.00 | 1,057.00 | 1,062.00 | 1,062.00 | -0.56% | 16,810 |
| Jan 15, 2026 | 1,062.00 | 1,069.00 | 1,057.00 | 1,068.00 | 1,068.00 | 0.56% | 28,490 |
| Jan 14, 2026 | 1,062.00 | 1,062.00 | 1,049.00 | 1,062.00 | 1,062.00 | - | 21,003 |
| Jan 13, 2026 | 1,070.00 | 1,086.00 | 1,055.00 | 1,062.00 | 1,062.00 | -0.38% | 34,147 |
| Jan 12, 2026 | 1,059.00 | 1,071.00 | 1,057.00 | 1,066.00 | 1,066.00 | 0.66% | 46,312 |
| Jan 9, 2026 | 1,043.00 | 1,059.00 | 1,035.00 | 1,059.00 | 1,059.00 | 1.53% | 26,026 |
| Jan 8, 2026 | 1,060.00 | 1,068.00 | 1,033.00 | 1,043.00 | 1,043.00 | -1.60% | 75,907 |
| Jan 7, 2026 | 1,065.00 | 1,082.00 | 1,046.00 | 1,060.00 | 1,060.00 | -0.47% | 27,243 |
| Jan 6, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.84% | 19,333 |
| Jan 5, 2026 | 1,092.00 | 1,095.00 | 1,065.00 | 1,074.00 | 1,074.00 | -1.65% | 47,392 |
| Jan 2, 2026 | 1,088.00 | 1,099.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.37% | 19,096 |
| Dec 30, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.98% | 34,609 |
| Dec 29, 2025 | 1,097.00 | 1,110.00 | 1,081.00 | 1,110.00 | 1,110.00 | - | 39,034 |
| Dec 26, 2025 | 1,133.00 | 1,134.00 | 1,032.00 | 1,110.00 | 1,110.00 | -0.89% | 59,833 |
| Dec 24, 2025 | 1,122.00 | 1,137.00 | 1,060.00 | 1,120.00 | 1,120.00 | -0.18% | 22,805 |
| Dec 23, 2025 | 1,129.00 | 1,129.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.62% | 14,439 |
| Dec 22, 2025 | 1,132.00 | 1,132.00 | 1,116.00 | 1,129.00 | 1,129.00 | -0.44% | 36,349 |
| Dec 19, 2025 | 1,150.00 | 1,156.00 | 1,108.00 | 1,134.00 | 1,134.00 | 0.62% | 21,318 |
| Dec 18, 2025 | 1,110.00 | 1,144.00 | 1,110.00 | 1,127.00 | 1,127.00 | 0.45% | 40,681 |
| Dec 17, 2025 | 1,110.00 | 1,123.00 | 1,110.00 | 1,122.00 | 1,122.00 | 0.09% | 22,025 |
| Dec 16, 2025 | 1,134.00 | 1,134.00 | 1,115.00 | 1,121.00 | 1,121.00 | -2.18% | 38,042 |
| Dec 15, 2025 | 1,145.00 | 1,159.00 | 1,130.00 | 1,146.00 | 1,146.00 | 0.09% | 78,270 |
| Dec 12, 2025 | 1,128.00 | 1,153.00 | 1,107.00 | 1,145.00 | 1,145.00 | 2.32% | 165,591 |
| Dec 11, 2025 | 1,069.00 | 1,197.00 | 1,069.00 | 1,119.00 | 1,119.00 | 4.68% | 812,013 |
| Dec 10, 2025 | 1,084.00 | 1,084.00 | 1,067.00 | 1,069.00 | 1,069.00 | -0.47% | 19,720 |
| Dec 9, 2025 | 1,070.00 | 1,095.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.37% | 58,596 |
| Dec 8, 2025 | 1,071.00 | 1,095.00 | 1,002.00 | 1,070.00 | 1,070.00 | -0.09% | 107,237 |
| Dec 5, 2025 | 1,026.00 | 1,128.00 | 1,020.00 | 1,071.00 | 1,071.00 | 4.39% | 744,984 |
| Dec 4, 2025 | 1,036.00 | 1,041.00 | 1,020.00 | 1,026.00 | 1,026.00 | -0.97% | 103,698 |
| Dec 3, 2025 | 1,039.00 | 1,045.00 | 1,029.00 | 1,036.00 | 1,036.00 | -0.29% | 34,078 |
| Dec 2, 2025 | 1,038.00 | 1,041.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.10% | 14,716 |
| Dec 1, 2025 | 1,038.00 | 1,042.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.48% | 30,491 |
| Nov 28, 2025 | 1,020.00 | 1,036.00 | 1,020.00 | 1,033.00 | 1,033.00 | 1.27% | 20,056 |
| Nov 27, 2025 | 1,021.00 | 1,073.00 | 1,017.00 | 1,020.00 | 1,020.00 | -0.97% | 41,760 |
| Nov 26, 2025 | 1,037.00 | 1,046.00 | 1,016.00 | 1,030.00 | 1,030.00 | -0.77% | 34,008 |
| Nov 25, 2025 | 1,016.00 | 1,056.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.07% | 13,654 |
| Nov 24, 2025 | 1,021.00 | 1,031.00 | 1,010.00 | 1,027.00 | 1,027.00 | 0.59% | 23,816 |
| Nov 21, 2025 | 1,037.00 | 1,039.00 | 1,020.00 | 1,021.00 | 1,021.00 | -1.73% | 23,855 |
| Nov 20, 2025 | 1,030.00 | 1,056.00 | 1,025.00 | 1,039.00 | 1,039.00 | 0.68% | 15,137 |
| Nov 19, 2025 | 1,033.00 | 1,040.00 | 1,020.00 | 1,032.00 | 1,032.00 | -0.10% | 24,029 |
| Nov 18, 2025 | 1,057.00 | 1,058.00 | 1,030.00 | 1,033.00 | 1,033.00 | -2.27% | 38,304 |
| Nov 17, 2025 | 1,063.00 | 1,080.00 | 1,052.00 | 1,057.00 | 1,057.00 | -2.13% | 32,986 |
| Nov 14, 2025 | 1,073.00 | 1,101.00 | 1,063.00 | 1,080.00 | 1,080.00 | 0.65% | 34,340 |
| Nov 13, 2025 | 1,059.00 | 1,079.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.75% | 26,060 |
| Nov 12, 2025 | 1,056.00 | 1,084.00 | 1,045.00 | 1,065.00 | 1,065.00 | 1.91% | 23,494 |
| Nov 11, 2025 | 1,039.00 | 1,142.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.65% | 207,620 |
| Nov 10, 2025 | 1,020.00 | 1,101.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.78% | 69,068 |
| Nov 7, 2025 | 1,034.00 | 1,034.00 | 1,008.00 | 1,020.00 | 1,020.00 | -1.45% | 163,678 |
| Nov 6, 2025 | 1,003.00 | 1,048.00 | 1,003.00 | 1,035.00 | 1,035.00 | 3.19% | 67,898 |
| Nov 5, 2025 | 1,056.00 | 1,057.00 | 1,003.00 | 1,003.00 | 1,003.00 | -5.02% | 139,886 |
| Nov 4, 2025 | 1,062.00 | 1,070.00 | 1,047.00 | 1,056.00 | 1,056.00 | -1.40% | 80,000 |
| Nov 3, 2025 | 1,097.00 | 1,105.00 | 1,060.00 | 1,071.00 | 1,071.00 | -3.34% | 85,660 |
| Oct 31, 2025 | 1,117.00 | 1,122.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.81% | 47,740 |
| Oct 30, 2025 | 1,139.00 | 1,158.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.93% | 101,343 |
| Oct 29, 2025 | 1,160.00 | 1,160.00 | 1,135.00 | 1,139.00 | 1,139.00 | -1.89% | 59,326 |
| Oct 28, 2025 | 1,170.00 | 1,170.00 | 1,157.00 | 1,161.00 | 1,161.00 | -0.77% | 56,150 |
| Oct 27, 2025 | 1,176.00 | 1,176.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.51% | 29,444 |
| Oct 24, 2025 | 1,185.00 | 1,185.00 | 1,166.00 | 1,176.00 | 1,176.00 | -0.51% | 74,332 |
| Oct 23, 2025 | 1,190.00 | 1,195.00 | 1,172.00 | 1,182.00 | 1,182.00 | -0.67% | 20,858 |
| Oct 22, 2025 | 1,183.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.93% | 45,938 |
| Oct 21, 2025 | 1,187.00 | 1,197.00 | 1,176.00 | 1,179.00 | 1,179.00 | -0.67% | 39,050 |
| Oct 20, 2025 | 1,180.00 | 1,194.00 | 1,166.00 | 1,187.00 | 1,187.00 | 0.08% | 29,416 |
| Oct 17, 2025 | 1,195.00 | 1,195.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.92% | 29,664 |
| Oct 16, 2025 | 1,198.00 | 1,200.00 | 1,178.00 | 1,197.00 | 1,197.00 | -0.08% | 51,299 |
| Oct 15, 2025 | 1,189.00 | 1,203.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.76% | 39,171 |
| Oct 14, 2025 | 1,200.00 | 1,211.00 | 1,181.00 | 1,189.00 | 1,189.00 | -0.92% | 38,680 |
| Oct 13, 2025 | 1,203.00 | 1,208.00 | 1,119.00 | 1,200.00 | 1,200.00 | -0.25% | 46,409 |
| Oct 10, 2025 | 1,225.00 | 1,237.00 | 1,202.00 | 1,203.00 | 1,203.00 | -2.91% | 58,370 |