KD Chem Co., Ltd. (KOSDAQ:221980)
South Korea
· Delayed Price · Currency is KRW 10,750
+20 (0.19%)
At close: Dec 5, 2025
KD Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,730.00 | 10,730.00 | 10,680.00 | 10,690.00 | - | -0.37% | 52 |
| Dec 4, 2025 | 10,500.00 | 10,730.00 | 10,410.00 | 10,730.00 | 10,730.00 | 2.29% | 2,977 |
| Dec 3, 2025 | 10,400.00 | 10,570.00 | 10,370.00 | 10,490.00 | 10,490.00 | 0.10% | 2,658 |
| Dec 2, 2025 | 10,310.00 | 10,480.00 | 10,300.00 | 10,480.00 | 10,480.00 | 1.06% | 511 |
| Dec 1, 2025 | 10,390.00 | 10,410.00 | 10,350.00 | 10,370.00 | 10,370.00 | - | 1,417 |
| Nov 28, 2025 | 10,390.00 | 10,450.00 | 10,280.00 | 10,370.00 | 10,370.00 | -0.19% | 2,467 |
| Nov 27, 2025 | 10,400.00 | 10,570.00 | 10,320.00 | 10,390.00 | 10,390.00 | -0.86% | 2,590 |
| Nov 26, 2025 | 10,450.00 | 10,550.00 | 10,410.00 | 10,480.00 | 10,480.00 | - | 1,308 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,310.00 | 10,480.00 | 10,480.00 | 1.26% | 1,066 |
| Nov 24, 2025 | 10,360.00 | 10,370.00 | 10,310.00 | 10,350.00 | 10,350.00 | - | 399 |
| Nov 21, 2025 | 10,300.00 | 10,490.00 | 10,280.00 | 10,350.00 | 10,350.00 | -0.58% | 2,578 |
| Nov 20, 2025 | 10,470.00 | 10,480.00 | 10,270.00 | 10,410.00 | 10,410.00 | -0.67% | 958 |
| Nov 19, 2025 | 10,510.00 | 10,540.00 | 10,380.00 | 10,480.00 | 10,480.00 | -0.76% | 1,881 |
| Nov 18, 2025 | 10,510.00 | 10,560.00 | 10,370.00 | 10,560.00 | 10,560.00 | 0.38% | 744 |
| Nov 17, 2025 | 10,370.00 | 10,600.00 | 10,370.00 | 10,520.00 | 10,520.00 | 1.54% | 4,038 |
| Nov 14, 2025 | 10,280.00 | 10,500.00 | 10,160.00 | 10,360.00 | 10,360.00 | - | 4,556 |
| Nov 13, 2025 | 10,360.00 | 10,360.00 | 10,180.00 | 10,360.00 | 10,360.00 | 0.10% | 1,355 |
| Nov 12, 2025 | 10,200.00 | 10,350.00 | 10,110.00 | 10,350.00 | 10,350.00 | 1.17% | 3,151 |
| Nov 11, 2025 | 10,190.00 | 10,260.00 | 10,170.00 | 10,230.00 | 10,230.00 | 0.29% | 367 |
| Nov 10, 2025 | 10,230.00 | 10,350.00 | 10,160.00 | 10,200.00 | 10,200.00 | -0.29% | 4,275 |
| Nov 7, 2025 | 10,200.00 | 10,260.00 | 10,160.00 | 10,230.00 | 10,230.00 | -0.29% | 292 |
| Nov 6, 2025 | 10,250.00 | 10,280.00 | 10,140.00 | 10,260.00 | 10,260.00 | 0.10% | 917 |
| Nov 5, 2025 | 10,170.00 | 10,300.00 | 10,000.00 | 10,250.00 | 10,250.00 | 0.69% | 1,763 |
| Nov 4, 2025 | 10,180.00 | 10,180.00 | 10,080.00 | 10,180.00 | 10,180.00 | -0.29% | 1,876 |
| Nov 3, 2025 | 10,160.00 | 10,340.00 | 10,090.00 | 10,210.00 | 10,210.00 | -0.10% | 2,308 |
| Oct 31, 2025 | 10,220.00 | 10,250.00 | 10,160.00 | 10,220.00 | 10,220.00 | 0.20% | 2,652 |
| Oct 30, 2025 | 10,350.00 | 10,370.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.45% | 5,742 |
| Oct 29, 2025 | 10,340.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.10% | 3,036 |
| Oct 28, 2025 | 10,350.00 | 10,350.00 | 10,260.00 | 10,340.00 | 10,340.00 | -0.10% | 1,708 |
| Oct 27, 2025 | 10,350.00 | 10,360.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.38% | 6,327 |
| Oct 24, 2025 | 10,410.00 | 10,410.00 | 10,300.00 | 10,390.00 | 10,390.00 | -0.19% | 6,637 |
| Oct 23, 2025 | 10,460.00 | 10,460.00 | 10,380.00 | 10,410.00 | 10,410.00 | -0.19% | 1,371 |
| Oct 22, 2025 | 10,380.00 | 10,480.00 | 10,340.00 | 10,430.00 | 10,430.00 | 0.48% | 5,635 |
| Oct 21, 2025 | 10,530.00 | 10,530.00 | 10,380.00 | 10,380.00 | 10,380.00 | -1.42% | 5,407 |
| Oct 20, 2025 | 10,530.00 | 10,560.00 | 10,420.00 | 10,530.00 | 10,530.00 | - | 917 |
| Oct 17, 2025 | 10,540.00 | 10,570.00 | 10,380.00 | 10,530.00 | 10,530.00 | -0.38% | 3,671 |
| Oct 16, 2025 | 10,600.00 | 10,630.00 | 10,480.00 | 10,570.00 | 10,570.00 | -0.09% | 2,992 |
| Oct 15, 2025 | 10,570.00 | 10,670.00 | 10,520.00 | 10,580.00 | 10,580.00 | -0.94% | 3,313 |
| Oct 14, 2025 | 10,800.00 | 10,800.00 | 10,630.00 | 10,680.00 | 10,680.00 | -1.11% | 1,575 |
| Oct 13, 2025 | 10,840.00 | 10,840.00 | 10,640.00 | 10,800.00 | 10,800.00 | -0.37% | 1,589 |
| Oct 10, 2025 | 10,800.00 | 10,920.00 | 10,600.00 | 10,840.00 | 10,840.00 | 0.93% | 3,211 |
| Oct 2, 2025 | 10,680.00 | 10,790.00 | 10,650.00 | 10,740.00 | 10,740.00 | 1.03% | 725 |
| Oct 1, 2025 | 10,780.00 | 10,850.00 | 10,630.00 | 10,630.00 | 10,630.00 | -1.57% | 1,725 |
| Sep 30, 2025 | 10,860.00 | 10,860.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.18% | 842 |
| Sep 29, 2025 | 10,780.00 | 10,890.00 | 10,780.00 | 10,820.00 | 10,820.00 | 0.37% | 1,662 |
| Sep 26, 2025 | 10,780.00 | 10,780.00 | 10,740.00 | 10,780.00 | 10,780.00 | 0.19% | 1,032 |
| Sep 25, 2025 | 10,830.00 | 10,830.00 | 10,750.00 | 10,760.00 | 10,760.00 | -0.55% | 1,385 |
| Sep 24, 2025 | 10,870.00 | 10,890.00 | 10,770.00 | 10,820.00 | 10,820.00 | -0.46% | 902 |
| Sep 23, 2025 | 10,890.00 | 10,950.00 | 10,780.00 | 10,870.00 | 10,870.00 | -0.18% | 2,947 |
| Sep 22, 2025 | 10,980.00 | 10,990.00 | 10,780.00 | 10,890.00 | 10,890.00 | -1.18% | 4,653 |
| Sep 19, 2025 | 11,060.00 | 11,060.00 | 10,950.00 | 11,020.00 | 11,020.00 | -0.09% | 812 |
| Sep 18, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,030.00 | 11,030.00 | -0.18% | 2,381 |
| Sep 17, 2025 | 11,150.00 | 11,180.00 | 11,020.00 | 11,050.00 | 11,050.00 | -1.43% | 1,971 |
| Sep 16, 2025 | 11,220.00 | 11,220.00 | 11,130.00 | 11,210.00 | 11,210.00 | -0.09% | 352 |
| Sep 15, 2025 | 11,200.00 | 11,230.00 | 11,140.00 | 11,220.00 | 11,220.00 | 0.18% | 335 |
| Sep 12, 2025 | 11,160.00 | 11,220.00 | 11,140.00 | 11,200.00 | 11,200.00 | 0.36% | 447 |
| Sep 11, 2025 | 11,210.00 | 11,220.00 | 11,160.00 | 11,160.00 | 11,160.00 | -0.62% | 431 |
| Sep 10, 2025 | 11,260.00 | 11,290.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.27% | 427 |
| Sep 9, 2025 | 11,250.00 | 11,320.00 | 11,140.00 | 11,260.00 | 11,260.00 | 0.09% | 1,890 |
| Sep 8, 2025 | 11,360.00 | 11,360.00 | 11,110.00 | 11,250.00 | 11,250.00 | 0.09% | 382 |
| Sep 5, 2025 | 11,200.00 | 11,240.00 | 11,120.00 | 11,240.00 | 11,240.00 | 0.36% | 371 |
| Sep 4, 2025 | 11,160.00 | 11,280.00 | 11,160.00 | 11,200.00 | 11,200.00 | 0.36% | 153 |
| Sep 3, 2025 | 11,250.00 | 11,250.00 | 11,150.00 | 11,160.00 | 11,160.00 | -0.80% | 744 |
| Sep 2, 2025 | 11,290.00 | 11,290.00 | 11,160.00 | 11,250.00 | 11,250.00 | -0.44% | 609 |
| Sep 1, 2025 | 11,290.00 | 11,410.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.26% | 732 |
| Aug 29, 2025 | 11,300.00 | 11,330.00 | 11,200.00 | 11,330.00 | 11,330.00 | 0.18% | 116 |
| Aug 28, 2025 | 11,410.00 | 11,410.00 | 11,310.00 | 11,310.00 | 11,310.00 | -0.09% | 343 |
| Aug 27, 2025 | 11,330.00 | 11,340.00 | 11,240.00 | 11,320.00 | 11,320.00 | -0.26% | 664 |
| Aug 26, 2025 | 11,340.00 | 11,390.00 | 11,320.00 | 11,350.00 | 11,350.00 | 0.18% | 771 |
| Aug 25, 2025 | 11,380.00 | 11,390.00 | 11,180.00 | 11,330.00 | 11,330.00 | -0.26% | 1,999 |
| Aug 22, 2025 | 11,420.00 | 11,420.00 | 11,340.00 | 11,360.00 | 11,360.00 | -0.53% | 1,043 |
| Aug 21, 2025 | 11,230.00 | 11,430.00 | 11,210.00 | 11,420.00 | 11,420.00 | 1.69% | 2,421 |
| Aug 20, 2025 | 11,200.00 | 11,260.00 | 11,050.00 | 11,230.00 | 11,230.00 | -0.44% | 2,692 |
| Aug 19, 2025 | 11,260.00 | 11,300.00 | 11,140.00 | 11,280.00 | 11,280.00 | -0.27% | 750 |
| Aug 18, 2025 | 11,350.00 | 11,350.00 | 11,120.00 | 11,310.00 | 11,310.00 | -0.79% | 3,330 |
| Aug 14, 2025 | 11,500.00 | 11,500.00 | 11,320.00 | 11,400.00 | 11,400.00 | -0.87% | 2,106 |
| Aug 13, 2025 | 11,300.00 | 11,500.00 | 11,280.00 | 11,500.00 | 11,500.00 | 1.77% | 2,492 |
| Aug 12, 2025 | 11,390.00 | 11,390.00 | 11,290.00 | 11,300.00 | 11,300.00 | -0.79% | 2,757 |
| Aug 11, 2025 | 11,420.00 | 11,420.00 | 11,300.00 | 11,390.00 | 11,390.00 | -0.26% | 2,050 |
| Aug 8, 2025 | 11,440.00 | 11,440.00 | 11,320.00 | 11,420.00 | 11,420.00 | -0.17% | 566 |
| Aug 7, 2025 | 11,370.00 | 11,440.00 | 11,340.00 | 11,440.00 | 11,440.00 | - | 1,749 |
| Aug 6, 2025 | 11,420.00 | 11,440.00 | 11,420.00 | 11,440.00 | 11,440.00 | 0.18% | 340 |
| Aug 5, 2025 | 11,300.00 | 11,420.00 | 11,300.00 | 11,420.00 | 11,420.00 | 0.09% | 1,361 |
| Aug 4, 2025 | 11,430.00 | 11,440.00 | 11,260.00 | 11,410.00 | 11,410.00 | -0.26% | 2,358 |
| Aug 1, 2025 | 11,490.00 | 11,510.00 | 11,200.00 | 11,440.00 | 11,440.00 | -0.61% | 3,331 |
| Jul 31, 2025 | 11,550.00 | 11,550.00 | 11,430.00 | 11,510.00 | 11,510.00 | -0.43% | 2,298 |
| Jul 30, 2025 | 11,550.00 | 11,620.00 | 11,210.00 | 11,560.00 | 11,560.00 | 0.09% | 3,366 |
| Jul 29, 2025 | 11,520.00 | 11,570.00 | 11,480.00 | 11,550.00 | 11,550.00 | -0.09% | 1,181 |
| Jul 28, 2025 | 11,570.00 | 11,570.00 | 11,450.00 | 11,560.00 | 11,560.00 | 0.96% | 6,456 |
| Jul 25, 2025 | 11,530.00 | 11,530.00 | 11,410.00 | 11,450.00 | 11,450.00 | -0.69% | 542 |
| Jul 24, 2025 | 11,400.00 | 11,530.00 | 11,370.00 | 11,530.00 | 11,530.00 | 0.87% | 552 |
| Jul 23, 2025 | 11,410.00 | 11,490.00 | 11,360.00 | 11,430.00 | 11,430.00 | - | 515 |
| Jul 22, 2025 | 11,430.00 | 11,490.00 | 11,390.00 | 11,430.00 | 11,430.00 | -0.26% | 2,097 |
| Jul 21, 2025 | 11,480.00 | 11,480.00 | 11,340.00 | 11,460.00 | 11,460.00 | -0.26% | 2,165 |
| Jul 18, 2025 | 11,500.00 | 11,510.00 | 11,430.00 | 11,490.00 | 11,490.00 | -0.52% | 1,299 |
| Jul 17, 2025 | 11,440.00 | 11,550.00 | 11,420.00 | 11,550.00 | 11,550.00 | 0.43% | 846 |
| Jul 16, 2025 | 11,500.00 | 11,500.00 | 11,380.00 | 11,500.00 | 11,500.00 | - | 879 |
| Jul 15, 2025 | 11,400.00 | 11,500.00 | 11,360.00 | 11,500.00 | 11,500.00 | 1.32% | 2,124 |
| Jul 14, 2025 | 11,320.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.80% | 3,804 |
| Jul 11, 2025 | 11,390.00 | 11,450.00 | 11,250.00 | 11,260.00 | 11,260.00 | -1.14% | 4,537 |