Kyungdong Invest Co., Ltd (KRX:012320)
South Korea
· Delayed Price · Currency is KRW 84,100
-6,200 (-6.87%)
At close: Mar 9, 2026
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86,000.00 | 89,000.00 | 77,400.00 | 84,100.00 | 84,100.00 | -6.87% | 23,087 |
| Mar 6, 2026 | 87,200.00 | 91,200.00 | 86,000.00 | 90,300.00 | 90,300.00 | 2.85% | 19,123 |
| Mar 5, 2026 | 84,800.00 | 89,000.00 | 83,900.00 | 87,800.00 | 87,800.00 | 10.16% | 30,334 |
| Mar 4, 2026 | 86,500.00 | 88,100.00 | 78,400.00 | 79,700.00 | 79,700.00 | -7.86% | 51,380 |
| Mar 3, 2026 | 91,900.00 | 98,200.00 | 85,400.00 | 86,500.00 | 86,500.00 | -8.37% | 35,785 |
| Feb 27, 2026 | 95,000.00 | 99,000.00 | 93,000.00 | 94,400.00 | 94,400.00 | -4.16% | 45,038 |
| Feb 26, 2026 | 83,100.00 | 103,700.00 | 82,500.00 | 98,500.00 | 98,500.00 | 18.53% | 192,974 |
| Feb 25, 2026 | 88,600.00 | 89,600.00 | 82,100.00 | 83,100.00 | 83,100.00 | -6.21% | 41,311 |
| Feb 24, 2026 | 90,500.00 | 90,600.00 | 86,500.00 | 88,600.00 | 88,600.00 | -4.42% | 40,511 |
| Feb 23, 2026 | 88,800.00 | 95,000.00 | 84,900.00 | 92,700.00 | 92,700.00 | 3.92% | 86,963 |
| Feb 20, 2026 | 73,900.00 | 93,000.00 | 73,800.00 | 89,200.00 | 89,200.00 | 19.41% | 165,702 |
| Feb 19, 2026 | 74,000.00 | 75,700.00 | 73,100.00 | 74,700.00 | 74,700.00 | 2.33% | 20,198 |
| Feb 13, 2026 | 71,500.00 | 76,200.00 | 71,500.00 | 73,000.00 | 73,000.00 | 2.24% | 41,108 |
| Feb 12, 2026 | 70,100.00 | 76,000.00 | 68,500.00 | 71,400.00 | 71,400.00 | 2.00% | 43,459 |
| Feb 11, 2026 | 68,300.00 | 71,800.00 | 68,100.00 | 70,000.00 | 70,000.00 | 1.60% | 22,259 |
| Feb 10, 2026 | 67,400.00 | 71,500.00 | 66,000.00 | 68,900.00 | 68,900.00 | 3.61% | 33,158 |
| Feb 9, 2026 | 65,800.00 | 67,000.00 | 65,000.00 | 66,500.00 | 66,500.00 | 1.84% | 17,429 |
| Feb 6, 2026 | 66,300.00 | 67,400.00 | 64,200.00 | 65,300.00 | 65,300.00 | -1.51% | 25,711 |
| Feb 5, 2026 | 64,800.00 | 72,400.00 | 63,200.00 | 66,300.00 | 66,300.00 | 2.31% | 75,616 |
| Feb 4, 2026 | 62,600.00 | 65,100.00 | 62,500.00 | 64,800.00 | 64,800.00 | 1.73% | 14,222 |
| Feb 3, 2026 | 59,800.00 | 65,600.00 | 59,800.00 | 63,700.00 | 63,700.00 | 6.52% | 38,985 |
| Feb 2, 2026 | 62,200.00 | 62,300.00 | 59,300.00 | 59,800.00 | 59,800.00 | -4.93% | 29,935 |
| Jan 30, 2026 | 65,000.00 | 65,000.00 | 61,100.00 | 62,900.00 | 62,900.00 | -3.08% | 39,950 |
| Jan 29, 2026 | 66,000.00 | 71,500.00 | 63,800.00 | 64,900.00 | 64,900.00 | -3.42% | 90,733 |
| Jan 28, 2026 | 55,400.00 | 71,800.00 | 55,400.00 | 67,200.00 | 67,200.00 | 21.52% | 458,181 |
| Jan 27, 2026 | 55,900.00 | 56,200.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.60% | 6,939 |
| Jan 26, 2026 | 55,400.00 | 56,500.00 | 55,100.00 | 56,200.00 | 56,200.00 | 1.81% | 12,396 |
| Jan 23, 2026 | 53,300.00 | 56,000.00 | 53,300.00 | 55,200.00 | 55,200.00 | 3.56% | 12,183 |
| Jan 22, 2026 | 52,800.00 | 53,700.00 | 52,400.00 | 53,300.00 | 53,300.00 | 0.95% | 7,687 |
| Jan 21, 2026 | 53,400.00 | 53,500.00 | 52,000.00 | 52,800.00 | 52,800.00 | -1.31% | 10,064 |
| Jan 20, 2026 | 52,500.00 | 54,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.75% | 9,910 |
| Jan 19, 2026 | 53,800.00 | 53,900.00 | 52,700.00 | 53,100.00 | 53,100.00 | -1.12% | 9,715 |
| Jan 16, 2026 | 53,800.00 | 53,900.00 | 53,100.00 | 53,700.00 | 53,700.00 | 0.56% | 5,043 |
| Jan 15, 2026 | 53,500.00 | 53,800.00 | 52,400.00 | 53,400.00 | 53,400.00 | - | 5,877 |
| Jan 14, 2026 | 52,900.00 | 53,500.00 | 52,600.00 | 53,400.00 | 53,400.00 | 0.95% | 5,152 |
| Jan 13, 2026 | 53,100.00 | 53,300.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.38% | 3,614 |
| Jan 12, 2026 | 51,700.00 | 53,200.00 | 51,700.00 | 53,100.00 | 53,100.00 | 2.71% | 5,575 |
| Jan 9, 2026 | 51,400.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.98% | 5,026 |
| Jan 8, 2026 | 51,100.00 | 51,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 0.59% | 4,210 |
| Jan 7, 2026 | 52,200.00 | 52,200.00 | 50,500.00 | 50,900.00 | 50,900.00 | -2.49% | 7,087 |
| Jan 6, 2026 | 52,500.00 | 53,000.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.51% | 3,171 |
| Jan 5, 2026 | 53,100.00 | 53,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 0.19% | 4,091 |
| Jan 2, 2026 | 52,000.00 | 53,400.00 | 51,700.00 | 52,900.00 | 52,900.00 | 1.93% | 3,118 |
| Dec 30, 2025 | 52,300.00 | 52,300.00 | 51,700.00 | 51,900.00 | 51,900.00 | -0.57% | 1,457 |
| Dec 29, 2025 | 53,200.00 | 53,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -1.88% | 3,531 |
| Dec 26, 2025 | 53,400.00 | 53,400.00 | 52,100.00 | 53,200.00 | 52,450.00 | - | 5,083 |
| Dec 24, 2025 | 52,500.00 | 53,400.00 | 52,400.00 | 53,200.00 | 52,450.00 | 0.76% | 3,418 |
| Dec 23, 2025 | 52,900.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,055.64 | -0.56% | 3,610 |
| Dec 22, 2025 | 53,200.00 | 53,200.00 | 52,400.00 | 53,100.00 | 52,351.41 | 1.14% | 2,573 |
| Dec 19, 2025 | 51,800.00 | 52,500.00 | 51,400.00 | 52,500.00 | 51,759.87 | 1.35% | 4,363 |
| Dec 18, 2025 | 52,700.00 | 53,200.00 | 51,800.00 | 51,800.00 | 51,069.74 | -1.71% | 3,764 |
| Dec 17, 2025 | 53,000.00 | 53,200.00 | 52,100.00 | 52,700.00 | 51,957.05 | 0.38% | 5,547 |
| Dec 16, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,500.00 | 51,759.87 | -0.57% | 5,944 |
| Dec 15, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 52,800.00 | 52,055.64 | - | 6,577 |
| Dec 12, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 52,800.00 | 52,055.64 | 2.33% | 6,701 |
| Dec 11, 2025 | 51,200.00 | 52,800.00 | 50,500.00 | 51,600.00 | 50,872.56 | 1.78% | 9,892 |
| Dec 10, 2025 | 51,200.00 | 51,500.00 | 50,000.00 | 50,700.00 | 49,985.24 | -0.98% | 10,411 |
| Dec 9, 2025 | 51,000.00 | 51,300.00 | 50,500.00 | 51,200.00 | 50,478.20 | 0.39% | 4,402 |
| Dec 8, 2025 | 51,400.00 | 51,800.00 | 50,500.00 | 51,000.00 | 50,281.02 | -1.16% | 7,868 |
| Dec 5, 2025 | 51,800.00 | 52,300.00 | 51,200.00 | 51,600.00 | 50,872.56 | -0.39% | 3,559 |
| Dec 4, 2025 | 52,200.00 | 52,200.00 | 51,200.00 | 51,800.00 | 51,069.74 | -0.96% | 5,368 |
| Dec 3, 2025 | 50,700.00 | 52,300.00 | 50,500.00 | 52,300.00 | 51,562.69 | 3.56% | 8,999 |
| Dec 2, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,500.00 | 49,788.06 | - | 2,659 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 49,788.06 | -0.59% | 3,698 |
| Nov 28, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 50,800.00 | 50,083.83 | - | 2,898 |
| Nov 27, 2025 | 50,600.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,083.83 | -0.20% | 2,698 |
| Nov 26, 2025 | 50,200.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,182.42 | 1.80% | 2,550 |
| Nov 25, 2025 | 50,200.00 | 50,800.00 | 49,800.00 | 50,000.00 | 49,295.11 | -0.60% | 3,979 |
| Nov 24, 2025 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 49,590.88 | -0.79% | 2,516 |
| Nov 21, 2025 | 51,200.00 | 51,300.00 | 50,300.00 | 50,700.00 | 49,985.24 | -0.98% | 2,715 |
| Nov 20, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,200.00 | 50,478.20 | 1.19% | 2,100 |
| Nov 19, 2025 | 50,200.00 | 51,000.00 | 49,900.00 | 50,600.00 | 49,886.65 | 0.80% | 2,330 |
| Nov 18, 2025 | 51,100.00 | 51,300.00 | 50,000.00 | 50,200.00 | 49,492.29 | -1.76% | 8,402 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 51,100.00 | 50,379.61 | -1.35% | 3,654 |
| Nov 14, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,800.00 | 51,069.74 | -0.58% | 6,237 |
| Nov 13, 2025 | 52,400.00 | 52,500.00 | 51,500.00 | 52,100.00 | 51,365.51 | -0.38% | 1,987 |
| Nov 12, 2025 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 51,562.69 | 1.55% | 3,759 |
| Nov 11, 2025 | 51,900.00 | 52,300.00 | 51,000.00 | 51,500.00 | 50,773.97 | -0.77% | 4,219 |
| Nov 10, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,168.33 | 1.96% | 5,852 |
| Nov 7, 2025 | 51,400.00 | 52,000.00 | 50,100.00 | 50,900.00 | 50,182.42 | -2.12% | 7,749 |
| Nov 6, 2025 | 51,800.00 | 52,700.00 | 51,100.00 | 52,000.00 | 51,266.92 | 0.58% | 2,720 |
| Nov 5, 2025 | 52,300.00 | 53,300.00 | 50,200.00 | 51,700.00 | 50,971.15 | -1.15% | 15,738 |
| Nov 4, 2025 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 51,562.69 | 0.38% | 7,257 |
| Nov 3, 2025 | 53,100.00 | 53,300.00 | 51,800.00 | 52,100.00 | 51,365.51 | -1.88% | 13,735 |
| Oct 31, 2025 | 54,100.00 | 55,500.00 | 53,000.00 | 53,100.00 | 52,351.41 | -2.03% | 10,108 |
| Oct 30, 2025 | 55,700.00 | 55,700.00 | 54,000.00 | 54,200.00 | 53,435.90 | -2.69% | 15,884 |
| Oct 29, 2025 | 57,400.00 | 57,400.00 | 55,500.00 | 55,700.00 | 54,914.76 | -1.42% | 9,367 |
| Oct 28, 2025 | 56,700.00 | 57,300.00 | 55,900.00 | 56,500.00 | 55,703.48 | -0.35% | 6,690 |
| Oct 27, 2025 | 56,200.00 | 57,700.00 | 56,000.00 | 56,700.00 | 55,900.66 | 1.07% | 13,274 |
| Oct 24, 2025 | 57,300.00 | 57,500.00 | 55,900.00 | 56,100.00 | 55,309.12 | -1.75% | 10,112 |
| Oct 23, 2025 | 57,500.00 | 58,100.00 | 56,600.00 | 57,100.00 | 56,295.02 | -0.17% | 6,639 |
| Oct 22, 2025 | 56,100.00 | 57,300.00 | 55,200.00 | 57,200.00 | 56,393.61 | 1.96% | 8,259 |
| Oct 21, 2025 | 55,500.00 | 56,700.00 | 55,500.00 | 56,100.00 | 55,309.12 | 0.90% | 11,247 |
| Oct 20, 2025 | 55,700.00 | 55,900.00 | 54,500.00 | 55,600.00 | 54,816.17 | -0.71% | 8,791 |
| Oct 17, 2025 | 56,800.00 | 57,200.00 | 55,300.00 | 56,000.00 | 55,210.53 | -1.75% | 22,261 |
| Oct 16, 2025 | 57,400.00 | 57,600.00 | 56,450.00 | 57,000.00 | 56,196.43 | -0.52% | 7,856 |
| Oct 15, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,300.00 | 56,492.20 | 0.53% | 7,651 |
| Oct 14, 2025 | 56,600.00 | 58,000.00 | 56,600.00 | 57,000.00 | 56,196.43 | 0.35% | 15,895 |
| Oct 13, 2025 | 56,100.00 | 58,300.00 | 54,700.00 | 56,800.00 | 55,999.25 | 1.97% | 22,877 |
| Oct 10, 2025 | 58,300.00 | 58,400.00 | 55,400.00 | 55,700.00 | 54,914.76 | -3.63% | 22,172 |