Kyungdong Invest Co., Ltd (KRX:012320)
South Korea
· Delayed Price · Currency is KRW 52,000
+200 (0.39%)
Last updated: Dec 5, 2025, 10:32 AM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,800.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.39% | 3,559 |
| Dec 4, 2025 | 52,200.00 | 52,200.00 | 51,200.00 | 51,800.00 | 51,800.00 | -0.96% | 5,368 |
| Dec 3, 2025 | 50,700.00 | 52,300.00 | 50,500.00 | 52,300.00 | 52,300.00 | 3.56% | 8,934 |
| Dec 2, 2025 | 50,600.00 | 50,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | - | 2,643 |
| Dec 1, 2025 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.59% | 3,680 |
| Nov 28, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 50,800.00 | 50,800.00 | - | 2,897 |
| Nov 27, 2025 | 50,600.00 | 51,400.00 | 50,100.00 | 50,800.00 | 50,800.00 | -0.20% | 2,692 |
| Nov 26, 2025 | 50,200.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,900.00 | 1.80% | 2,546 |
| Nov 25, 2025 | 50,200.00 | 50,800.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.60% | 3,968 |
| Nov 24, 2025 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.79% | 2,516 |
| Nov 21, 2025 | 51,200.00 | 51,300.00 | 50,300.00 | 50,700.00 | 50,700.00 | -0.98% | 2,681 |
| Nov 20, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | 1.19% | 2,100 |
| Nov 19, 2025 | 50,200.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 0.80% | 2,330 |
| Nov 18, 2025 | 51,100.00 | 51,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -1.76% | 8,402 |
| Nov 17, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 51,100.00 | 51,100.00 | -1.35% | 3,654 |
| Nov 14, 2025 | 51,900.00 | 52,400.00 | 51,100.00 | 51,800.00 | 51,800.00 | -0.58% | 6,237 |
| Nov 13, 2025 | 52,400.00 | 52,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -0.38% | 1,987 |
| Nov 12, 2025 | 51,200.00 | 52,300.00 | 51,100.00 | 52,300.00 | 52,300.00 | 1.55% | 3,759 |
| Nov 11, 2025 | 51,900.00 | 52,300.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.77% | 4,219 |
| Nov 10, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1.96% | 5,852 |
| Nov 7, 2025 | 51,400.00 | 52,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | -2.12% | 7,749 |
| Nov 6, 2025 | 51,800.00 | 52,700.00 | 51,100.00 | 52,000.00 | 52,000.00 | 0.58% | 2,720 |
| Nov 5, 2025 | 52,300.00 | 53,300.00 | 50,200.00 | 51,700.00 | 51,700.00 | -1.15% | 15,738 |
| Nov 4, 2025 | 52,300.00 | 53,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.38% | 7,257 |
| Nov 3, 2025 | 53,100.00 | 53,300.00 | 51,800.00 | 52,100.00 | 52,100.00 | -1.88% | 13,735 |
| Oct 31, 2025 | 54,100.00 | 55,500.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.03% | 10,108 |
| Oct 30, 2025 | 55,700.00 | 55,700.00 | 54,000.00 | 54,200.00 | 54,200.00 | -2.69% | 15,884 |
| Oct 29, 2025 | 57,400.00 | 57,400.00 | 55,500.00 | 55,700.00 | 55,700.00 | -1.42% | 9,367 |
| Oct 28, 2025 | 56,700.00 | 57,300.00 | 55,900.00 | 56,500.00 | 56,500.00 | -0.35% | 6,690 |
| Oct 27, 2025 | 56,200.00 | 57,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 1.07% | 13,274 |
| Oct 24, 2025 | 57,300.00 | 57,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | -1.75% | 10,112 |
| Oct 23, 2025 | 57,500.00 | 58,100.00 | 56,600.00 | 57,100.00 | 57,100.00 | -0.17% | 6,639 |
| Oct 22, 2025 | 56,100.00 | 57,300.00 | 55,200.00 | 57,200.00 | 57,200.00 | 1.96% | 8,259 |
| Oct 21, 2025 | 55,500.00 | 56,700.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.90% | 11,247 |
| Oct 20, 2025 | 55,700.00 | 55,900.00 | 54,500.00 | 55,600.00 | 55,600.00 | -0.71% | 8,791 |
| Oct 17, 2025 | 56,800.00 | 57,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | -1.75% | 22,261 |
| Oct 16, 2025 | 57,400.00 | 57,600.00 | 56,450.00 | 57,000.00 | 57,000.00 | -0.52% | 7,856 |
| Oct 15, 2025 | 57,700.00 | 58,300.00 | 56,900.00 | 57,300.00 | 57,300.00 | 0.53% | 7,651 |
| Oct 14, 2025 | 56,600.00 | 58,000.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.35% | 15,895 |
| Oct 13, 2025 | 56,100.00 | 58,300.00 | 54,700.00 | 56,800.00 | 56,800.00 | 1.97% | 22,877 |
| Oct 10, 2025 | 58,300.00 | 58,400.00 | 55,400.00 | 55,700.00 | 55,700.00 | -3.63% | 22,172 |
| Oct 2, 2025 | 57,500.00 | 58,300.00 | 57,400.00 | 57,800.00 | 57,800.00 | 0.52% | 3,969 |
| Oct 1, 2025 | 57,700.00 | 58,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | - | 9,112 |
| Sep 30, 2025 | 57,800.00 | 58,400.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.20% | 4,875 |
| Sep 29, 2025 | 58,000.00 | 58,400.00 | 57,400.00 | 58,200.00 | 58,200.00 | 0.69% | 4,482 |
| Sep 26, 2025 | 58,800.00 | 59,200.00 | 57,700.00 | 57,800.00 | 57,800.00 | -2.20% | 6,300 |
| Sep 25, 2025 | 58,300.00 | 59,300.00 | 58,000.00 | 59,100.00 | 59,100.00 | 1.37% | 12,712 |
| Sep 24, 2025 | 57,700.00 | 58,700.00 | 57,000.00 | 58,300.00 | 58,300.00 | 0.34% | 16,543 |
| Sep 23, 2025 | 58,000.00 | 58,500.00 | 56,700.00 | 58,100.00 | 58,100.00 | 0.17% | 11,303 |
| Sep 22, 2025 | 58,700.00 | 58,900.00 | 57,200.00 | 58,000.00 | 58,000.00 | -0.85% | 23,662 |
| Sep 19, 2025 | 65,200.00 | 72,700.00 | 56,900.00 | 58,500.00 | 58,500.00 | -10.00% | 149,975 |
| Sep 18, 2025 | 61,600.00 | 65,800.00 | 61,600.00 | 65,000.00 | 65,000.00 | 4.50% | 18,282 |
| Sep 17, 2025 | 62,000.00 | 62,800.00 | 60,800.00 | 62,200.00 | 62,200.00 | 0.48% | 7,225 |
| Sep 16, 2025 | 62,300.00 | 62,900.00 | 60,700.00 | 61,900.00 | 61,900.00 | -0.16% | 7,447 |
| Sep 15, 2025 | 60,700.00 | 62,800.00 | 59,600.00 | 62,000.00 | 62,000.00 | 2.65% | 14,614 |
| Sep 12, 2025 | 59,900.00 | 60,500.00 | 59,300.00 | 60,400.00 | 60,400.00 | 1.17% | 9,744 |
| Sep 11, 2025 | 59,800.00 | 60,300.00 | 58,900.00 | 59,700.00 | 59,700.00 | 0.17% | 5,157 |
| Sep 10, 2025 | 59,100.00 | 60,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.68% | 6,124 |
| Sep 9, 2025 | 59,400.00 | 59,800.00 | 58,200.00 | 59,200.00 | 59,200.00 | -0.17% | 6,607 |
| Sep 8, 2025 | 59,000.00 | 59,300.00 | 58,200.00 | 59,300.00 | 59,300.00 | 0.85% | 4,141 |
| Sep 5, 2025 | 58,100.00 | 58,900.00 | 57,300.00 | 58,800.00 | 58,800.00 | 0.86% | 3,877 |
| Sep 4, 2025 | 56,700.00 | 59,200.00 | 56,700.00 | 58,300.00 | 58,300.00 | 3.00% | 7,471 |
| Sep 3, 2025 | 56,500.00 | 57,400.00 | 56,300.00 | 56,600.00 | 56,600.00 | 0.53% | 3,843 |
| Sep 2, 2025 | 57,300.00 | 57,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.75% | 7,334 |
| Sep 1, 2025 | 58,200.00 | 58,400.00 | 56,900.00 | 57,300.00 | 57,300.00 | -1.55% | 7,055 |
| Aug 29, 2025 | 59,300.00 | 59,600.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.52% | 5,215 |
| Aug 28, 2025 | 58,500.00 | 59,800.00 | 57,300.00 | 59,100.00 | 59,100.00 | 1.37% | 6,993 |
| Aug 27, 2025 | 58,200.00 | 58,700.00 | 57,800.00 | 58,300.00 | 58,300.00 | -0.34% | 4,321 |
| Aug 26, 2025 | 58,000.00 | 58,900.00 | 57,900.00 | 58,500.00 | 58,500.00 | 0.52% | 4,230 |
| Aug 25, 2025 | 59,600.00 | 59,600.00 | 57,800.00 | 58,200.00 | 58,200.00 | -0.85% | 14,228 |
| Aug 22, 2025 | 59,000.00 | 60,400.00 | 58,400.00 | 58,700.00 | 58,700.00 | -1.34% | 9,182 |
| Aug 21, 2025 | 59,100.00 | 61,700.00 | 59,100.00 | 59,500.00 | 59,500.00 | 1.19% | 7,323 |
| Aug 20, 2025 | 58,000.00 | 59,300.00 | 57,400.00 | 58,800.00 | 58,800.00 | 0.34% | 4,619 |
| Aug 19, 2025 | 59,400.00 | 59,400.00 | 57,900.00 | 58,600.00 | 58,600.00 | -0.17% | 4,410 |
| Aug 18, 2025 | 60,100.00 | 60,200.00 | 57,200.00 | 58,700.00 | 58,700.00 | -1.84% | 12,188 |
| Aug 14, 2025 | 61,200.00 | 61,200.00 | 59,300.00 | 59,800.00 | 59,800.00 | -1.81% | 14,671 |
| Aug 13, 2025 | 61,700.00 | 61,900.00 | 60,500.00 | 60,900.00 | 60,900.00 | -1.30% | 6,450 |
| Aug 12, 2025 | 61,500.00 | 62,600.00 | 61,300.00 | 61,700.00 | 61,700.00 | -0.32% | 3,743 |
| Aug 11, 2025 | 62,300.00 | 62,300.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.49% | 13,230 |
| Aug 8, 2025 | 61,600.00 | 62,900.00 | 61,500.00 | 61,600.00 | 61,600.00 | -0.65% | 6,272 |
| Aug 7, 2025 | 62,800.00 | 63,000.00 | 61,600.00 | 62,000.00 | 62,000.00 | -0.64% | 4,176 |
| Aug 6, 2025 | 61,400.00 | 62,500.00 | 60,600.00 | 62,400.00 | 62,400.00 | 1.63% | 6,593 |
| Aug 5, 2025 | 63,600.00 | 63,800.00 | 60,900.00 | 61,400.00 | 61,400.00 | -1.76% | 16,402 |
| Aug 4, 2025 | 62,500.00 | 63,200.00 | 61,300.00 | 62,500.00 | 62,500.00 | 0.16% | 4,934 |
| Aug 1, 2025 | 65,500.00 | 66,600.00 | 61,600.00 | 62,400.00 | 62,400.00 | -4.73% | 10,627 |
| Jul 31, 2025 | 65,600.00 | 67,200.00 | 64,700.00 | 65,500.00 | 65,500.00 | - | 9,702 |
| Jul 30, 2025 | 64,600.00 | 67,400.00 | 63,700.00 | 65,500.00 | 65,500.00 | 2.34% | 12,333 |
| Jul 29, 2025 | 62,700.00 | 64,900.00 | 61,300.00 | 64,000.00 | 64,000.00 | 2.07% | 14,872 |
| Jul 28, 2025 | 64,600.00 | 65,100.00 | 62,000.00 | 62,700.00 | 62,700.00 | -2.64% | 9,913 |
| Jul 25, 2025 | 64,500.00 | 65,500.00 | 63,600.00 | 64,400.00 | 64,400.00 | 0.47% | 7,706 |
| Jul 24, 2025 | 65,200.00 | 65,400.00 | 63,500.00 | 64,100.00 | 64,100.00 | -1.38% | 7,941 |
| Jul 23, 2025 | 64,300.00 | 65,100.00 | 63,700.00 | 65,000.00 | 65,000.00 | 0.78% | 7,651 |
| Jul 22, 2025 | 64,700.00 | 67,200.00 | 63,700.00 | 64,500.00 | 64,500.00 | - | 11,716 |
| Jul 21, 2025 | 65,100.00 | 65,300.00 | 63,100.00 | 64,500.00 | 64,500.00 | -0.77% | 6,669 |
| Jul 18, 2025 | 66,200.00 | 67,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | -2.84% | 13,816 |
| Jul 17, 2025 | 66,300.00 | 67,200.00 | 65,600.00 | 66,900.00 | 66,900.00 | 0.90% | 5,757 |
| Jul 16, 2025 | 68,400.00 | 68,400.00 | 66,300.00 | 66,300.00 | 66,300.00 | -2.93% | 9,850 |
| Jul 15, 2025 | 68,000.00 | 69,200.00 | 67,200.00 | 68,300.00 | 68,300.00 | 1.19% | 9,560 |
| Jul 14, 2025 | 67,700.00 | 68,600.00 | 66,700.00 | 67,500.00 | 67,500.00 | -0.44% | 5,862 |
| Jul 11, 2025 | 69,100.00 | 70,300.00 | 67,700.00 | 67,800.00 | 67,800.00 | -1.74% | 10,339 |