Kangdong C&L Co., Ltd. (KOSDAQ:198440)
South Korea
· Delayed Price · Currency is KRW 1,071.00
+45.00 (4.39%)
At close: Dec 5, 2025
Kangdong C&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,026.00 | 1,128.00 | 1,020.00 | 1,071.00 | 1,071.00 | 4.39% | 742,419 |
| 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% | 14,715 |
| Dec 1, 2025 | 1,038.00 | 1,042.00 | 1,027.00 | 1,038.00 | 1,038.00 | 0.48% | 30,483 |
| 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% | 41,423 |
| Nov 26, 2025 | 1,037.00 | 1,046.00 | 1,016.00 | 1,030.00 | 1,030.00 | -0.77% | 33,908 |
| 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 |
| Oct 2, 2025 | 1,235.00 | 1,269.00 | 1,208.00 | 1,239.00 | 1,239.00 | 2.23% | 49,474 |
| Oct 1, 2025 | 1,210.00 | 1,237.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.17% | 27,521 |
| Sep 30, 2025 | 1,221.00 | 1,234.00 | 1,201.00 | 1,210.00 | 1,210.00 | -0.90% | 24,580 |
| Sep 29, 2025 | 1,223.00 | 1,233.00 | 1,212.00 | 1,221.00 | 1,221.00 | 0.33% | 21,006 |
| Sep 26, 2025 | 1,240.00 | 1,254.00 | 1,198.00 | 1,217.00 | 1,217.00 | -2.33% | 69,401 |
| Sep 25, 2025 | 1,270.00 | 1,278.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.42% | 56,158 |
| Sep 24, 2025 | 1,268.00 | 1,295.00 | 1,255.00 | 1,264.00 | 1,264.00 | -0.32% | 33,608 |
| Sep 23, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.71% | 31,548 |
| Sep 22, 2025 | 1,306.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.15% | 53,541 |
| Sep 19, 2025 | 1,324.00 | 1,324.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 41,300 |
| Sep 18, 2025 | 1,310.00 | 1,316.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.62% | 69,482 |
| Sep 17, 2025 | 1,280.00 | 1,300.00 | 1,275.00 | 1,296.00 | 1,296.00 | 0.15% | 41,089 |
| Sep 16, 2025 | 1,286.00 | 1,298.00 | 1,274.00 | 1,294.00 | 1,294.00 | -0.31% | 76,535 |
| Sep 15, 2025 | 1,278.00 | 1,343.00 | 1,261.00 | 1,298.00 | 1,298.00 | 1.56% | 284,159 |
| Sep 12, 2025 | 1,275.00 | 1,285.00 | 1,263.00 | 1,278.00 | 1,278.00 | 0.08% | 32,640 |
| Sep 11, 2025 | 1,285.00 | 1,306.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.55% | 30,219 |
| Sep 10, 2025 | 1,304.00 | 1,304.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.08% | 32,229 |
| Sep 9, 2025 | 1,285.00 | 1,288.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.39% | 23,845 |
| Sep 8, 2025 | 1,289.00 | 1,353.00 | 1,286.00 | 1,288.00 | 1,288.00 | 1.42% | 88,734 |
| Sep 5, 2025 | 1,269.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 0.08% | 18,370 |
| Sep 4, 2025 | 1,257.00 | 1,331.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.95% | 33,691 |
| Sep 3, 2025 | 1,291.00 | 1,291.00 | 1,239.00 | 1,257.00 | 1,257.00 | 0.16% | 38,105 |
| Sep 2, 2025 | 1,270.00 | 1,287.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.18% | 28,644 |
| Sep 1, 2025 | 1,262.00 | 1,306.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.78% | 69,775 |
| Aug 29, 2025 | 1,305.00 | 1,313.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.92% | 49,378 |
| Aug 28, 2025 | 1,305.00 | 1,309.00 | 1,274.00 | 1,305.00 | 1,305.00 | - | 36,567 |
| Aug 27, 2025 | 1,321.00 | 1,321.00 | 1,279.00 | 1,305.00 | 1,305.00 | -0.76% | 42,978 |
| Aug 26, 2025 | 1,341.00 | 1,341.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.35% | 53,025 |
| Aug 25, 2025 | 1,341.00 | 1,368.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.45% | 41,140 |
| Aug 22, 2025 | 1,328.00 | 1,378.00 | 1,318.00 | 1,339.00 | 1,339.00 | 0.83% | 47,628 |
| Aug 21, 2025 | 1,284.00 | 1,412.00 | 1,284.00 | 1,328.00 | 1,328.00 | 0.99% | 131,497 |
| Aug 20, 2025 | 1,321.00 | 1,321.00 | 1,260.00 | 1,315.00 | 1,315.00 | -0.45% | 93,030 |
| Aug 19, 2025 | 1,333.00 | 1,367.00 | 1,307.00 | 1,321.00 | 1,321.00 | -1.71% | 83,429 |
| Aug 18, 2025 | 1,368.00 | 1,420.00 | 1,329.00 | 1,344.00 | 1,344.00 | -1.90% | 64,438 |
| Aug 14, 2025 | 1,374.00 | 1,380.00 | 1,336.00 | 1,370.00 | 1,370.00 | -0.29% | 76,513 |
| Aug 13, 2025 | 1,336.00 | 1,460.00 | 1,336.00 | 1,374.00 | 1,374.00 | 2.38% | 485,788 |
| Aug 12, 2025 | 1,337.00 | 1,367.00 | 1,328.00 | 1,342.00 | 1,342.00 | 0.37% | 91,203 |
| Aug 11, 2025 | 1,351.00 | 1,354.00 | 1,321.00 | 1,337.00 | 1,337.00 | -1.04% | 82,113 |
| Aug 8, 2025 | 1,371.00 | 1,371.00 | 1,310.00 | 1,351.00 | 1,351.00 | -0.44% | 66,432 |
| Aug 7, 2025 | 1,339.00 | 1,365.00 | 1,315.00 | 1,357.00 | 1,357.00 | 2.11% | 89,808 |
| Aug 6, 2025 | 1,337.00 | 1,355.00 | 1,318.00 | 1,329.00 | 1,329.00 | -0.75% | 85,300 |
| Aug 5, 2025 | 1,335.00 | 1,377.00 | 1,320.00 | 1,339.00 | 1,339.00 | 0.30% | 88,785 |
| Aug 4, 2025 | 1,286.00 | 1,357.00 | 1,280.00 | 1,335.00 | 1,335.00 | 3.81% | 113,304 |
| Aug 1, 2025 | 1,323.00 | 1,323.00 | 1,256.00 | 1,286.00 | 1,286.00 | -3.02% | 162,110 |
| Jul 31, 2025 | 1,364.00 | 1,374.00 | 1,319.00 | 1,326.00 | 1,326.00 | -2.86% | 124,103 |
| Jul 30, 2025 | 1,369.00 | 1,417.00 | 1,343.00 | 1,365.00 | 1,365.00 | -0.22% | 441,766 |
| Jul 29, 2025 | 1,325.00 | 1,419.00 | 1,290.00 | 1,368.00 | 1,368.00 | 4.59% | 760,010 |
| Jul 28, 2025 | 1,320.00 | 1,330.00 | 1,291.00 | 1,308.00 | 1,308.00 | -0.61% | 289,269 |
| Jul 25, 2025 | 1,320.00 | 1,335.00 | 1,279.00 | 1,316.00 | 1,316.00 | -1.05% | 626,415 |
| Jul 24, 2025 | 1,267.00 | 1,437.00 | 1,233.00 | 1,330.00 | 1,330.00 | 4.81% | 6,580,964 |
| Jul 23, 2025 | 1,255.00 | 1,272.00 | 1,224.00 | 1,269.00 | 1,269.00 | 0.71% | 331,686 |
| Jul 22, 2025 | 1,240.00 | 1,271.00 | 1,240.00 | 1,260.00 | 1,260.00 | -1.33% | 337,388 |
| Jul 21, 2025 | 1,305.00 | 1,315.00 | 1,267.00 | 1,277.00 | 1,277.00 | -1.69% | 397,716 |
| Jul 18, 2025 | 1,400.00 | 1,429.00 | 1,299.00 | 1,299.00 | 1,299.00 | -6.95% | 2,432,118 |
| Jul 17, 2025 | 1,196.00 | 1,459.00 | 1,187.00 | 1,396.00 | 1,396.00 | 17.61% | 19,716,840 |
| Jul 16, 2025 | 1,160.00 | 1,358.00 | 1,160.00 | 1,187.00 | 1,187.00 | 1.45% | 3,048,699 |
| Jul 15, 2025 | 1,172.00 | 1,172.00 | 1,156.00 | 1,170.00 | 1,170.00 | -0.17% | 36,242 |
| Jul 14, 2025 | 1,176.00 | 1,176.00 | 1,161.00 | 1,172.00 | 1,172.00 | -0.42% | 27,084 |
| Jul 11, 2025 | 1,170.00 | 1,187.00 | 1,167.00 | 1,177.00 | 1,177.00 | 0.60% | 12,426 |