Kyungdong Invest Co., Ltd (KRX:012320)
South Korea
· Delayed Price · Currency is KRW 70,200
-1,100 (-1.54%)
Apr 29, 2026, 3:30 PM KST
Kyungdong Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71,600.00 | 72,800.00 | 69,700.00 | 70,200.00 | 70,200.00 | -1.54% | 20,821 |
| Apr 28, 2026 | 69,100.00 | 73,200.00 | 67,600.00 | 71,300.00 | 71,300.00 | 3.78% | 39,792 |
| Apr 27, 2026 | 67,400.00 | 69,900.00 | 65,800.00 | 68,700.00 | 68,700.00 | 1.18% | 30,840 |
| Apr 24, 2026 | 65,400.00 | 70,300.00 | 63,600.00 | 67,900.00 | 67,900.00 | 4.78% | 50,432 |
| Apr 23, 2026 | 69,800.00 | 69,800.00 | 64,300.00 | 64,800.00 | 64,800.00 | -8.35% | 73,986 |
| Apr 22, 2026 | 63,500.00 | 80,700.00 | 63,500.00 | 70,700.00 | 70,700.00 | 12.76% | 315,920 |
| Apr 21, 2026 | 60,500.00 | 63,300.00 | 60,500.00 | 62,700.00 | 62,700.00 | 3.64% | 35,927 |
| Apr 20, 2026 | 60,800.00 | 61,000.00 | 60,000.00 | 60,500.00 | 60,500.00 | 0.50% | 12,799 |
| Apr 17, 2026 | 60,100.00 | 61,000.00 | 59,200.00 | 60,200.00 | 60,200.00 | 0.17% | 13,303 |
| Apr 16, 2026 | 60,500.00 | 61,300.00 | 59,900.00 | 60,100.00 | 60,100.00 | - | 18,009 |
| Apr 15, 2026 | 59,900.00 | 60,900.00 | 59,200.00 | 60,100.00 | 60,100.00 | 2.21% | 22,682 |
| Apr 14, 2026 | 57,600.00 | 59,800.00 | 57,450.00 | 58,800.00 | 58,800.00 | 2.44% | 18,692 |
| Apr 13, 2026 | 57,800.00 | 58,100.00 | 56,900.00 | 57,400.00 | 57,400.00 | -1.03% | 8,497 |
| Apr 10, 2026 | 56,800.00 | 58,300.00 | 56,800.00 | 58,000.00 | 58,000.00 | 2.47% | 12,069 |
| Apr 9, 2026 | 57,500.00 | 58,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -2.25% | 11,461 |
| Apr 8, 2026 | 56,400.00 | 58,400.00 | 56,100.00 | 57,900.00 | 57,900.00 | 3.76% | 12,870 |
| Apr 7, 2026 | 56,500.00 | 57,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.18% | 9,057 |
| Apr 6, 2026 | 56,000.00 | 57,100.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.18% | 9,486 |
| Apr 3, 2026 | 56,200.00 | 57,100.00 | 55,600.00 | 56,000.00 | 56,000.00 | - | 11,132 |
| Apr 2, 2026 | 57,600.00 | 58,500.00 | 54,500.00 | 56,000.00 | 56,000.00 | -2.78% | 23,753 |
| Apr 1, 2026 | 57,100.00 | 58,100.00 | 56,800.00 | 57,600.00 | 57,600.00 | 2.49% | 11,859 |
| Mar 31, 2026 | 56,900.00 | 57,800.00 | 55,800.00 | 56,200.00 | 56,200.00 | -1.58% | 12,606 |
| Mar 30, 2026 | 56,600.00 | 57,600.00 | 55,600.00 | 57,100.00 | 57,100.00 | - | 8,280 |
| Mar 27, 2026 | 55,900.00 | 58,300.00 | 55,400.00 | 57,100.00 | 57,100.00 | 0.18% | 20,681 |
| Mar 26, 2026 | 59,200.00 | 59,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | -3.39% | 24,630 |
| Mar 25, 2026 | 59,200.00 | 59,800.00 | 58,400.00 | 59,000.00 | 59,000.00 | - | 14,126 |
| Mar 24, 2026 | 60,200.00 | 61,500.00 | 57,900.00 | 59,000.00 | 59,000.00 | -0.34% | 20,160 |
| Mar 23, 2026 | 61,600.00 | 61,600.00 | 58,500.00 | 59,200.00 | 59,200.00 | -4.82% | 31,452 |
| Mar 20, 2026 | 63,200.00 | 64,100.00 | 61,600.00 | 62,200.00 | 62,200.00 | -1.27% | 42,811 |
| Mar 19, 2026 | 65,800.00 | 66,500.00 | 61,900.00 | 63,000.00 | 63,000.00 | -4.55% | 60,729 |
| Mar 18, 2026 | 78,700.00 | 84,000.00 | 64,900.00 | 66,000.00 | 66,000.00 | -14.84% | 215,573 |
| Mar 17, 2026 | 88,900.00 | 89,800.00 | 76,300.00 | 77,500.00 | 77,500.00 | -13.21% | 58,893 |
| Mar 16, 2026 | 91,000.00 | 91,000.00 | 85,900.00 | 89,300.00 | 89,300.00 | 4.69% | 23,073 |
| Mar 13, 2026 | 83,900.00 | 94,400.00 | 82,600.00 | 85,300.00 | 85,300.00 | -0.35% | 30,512 |
| Mar 12, 2026 | 84,900.00 | 86,500.00 | 84,000.00 | 85,600.00 | 85,600.00 | 1.66% | 11,874 |
| Mar 11, 2026 | 87,000.00 | 89,800.00 | 84,200.00 | 84,200.00 | 84,200.00 | -0.82% | 24,528 |
| Mar 10, 2026 | 86,100.00 | 88,400.00 | 83,400.00 | 84,900.00 | 84,900.00 | 0.95% | 21,437 |
| 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 |