Skip to main content
KidariStudio, Inc. (KRX:020120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
-10.00 (-0.28%)
Last updated: Dec 5, 2025, 11:08 AM KST

KidariStudio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,595.003,615.003,530.003,570.003,570.000.28%48,746
Dec 4, 20253,610.003,610.003,550.003,560.003,560.00-1.39%53,484
Dec 3, 20253,640.003,685.003,600.003,610.003,610.00-0.82%60,361
Dec 2, 20253,620.003,690.003,610.003,640.003,640.00-0.27%45,264
Dec 1, 20253,655.003,745.003,650.003,650.003,650.00-0.68%41,047
Nov 28, 20253,580.003,700.003,580.003,675.003,675.002.80%43,623
Nov 27, 20253,550.003,660.003,545.003,575.003,575.00-0.28%56,786
Nov 26, 20253,460.003,590.003,460.003,585.003,585.003.61%35,691
Nov 25, 20253,490.003,565.003,450.003,460.003,460.00-0.86%61,794
Nov 24, 20253,585.003,585.003,470.003,490.003,490.00-0.71%38,683
Nov 21, 20253,300.003,550.003,300.003,515.003,515.00-1.26%92,748
Nov 20, 20253,490.003,670.003,490.003,560.003,560.002.01%119,094
Nov 19, 20253,470.003,585.003,400.003,490.003,490.000.14%89,128
Nov 18, 20253,630.003,660.003,485.003,485.003,485.00-4.39%111,965
Nov 17, 20253,725.003,770.003,600.003,645.003,645.00-1.88%77,507
Nov 14, 20253,800.003,820.003,710.003,715.003,715.00-2.24%54,245
Nov 13, 20253,925.003,925.003,800.003,800.003,800.00-0.78%66,534
Nov 12, 20253,790.003,880.003,740.003,830.003,830.001.32%117,608
Nov 11, 20253,740.004,105.003,670.003,780.003,780.003.00%615,704
Nov 10, 20253,555.003,690.003,555.003,670.003,670.002.51%76,988
Nov 7, 20253,670.003,685.003,560.003,580.003,580.00-2.45%93,610
Nov 6, 20253,715.003,720.003,620.003,670.003,670.00-0.27%80,080
Nov 5, 20253,800.003,800.003,535.003,680.003,680.00-0.67%183,871
Nov 4, 20253,735.003,785.003,650.003,705.003,705.00-0.54%113,984
Nov 3, 20253,880.004,085.003,700.003,725.003,725.00-3.12%316,744
Oct 31, 20253,955.003,955.003,840.003,845.003,845.00-1.41%139,077
Oct 30, 20253,965.004,100.003,850.003,900.003,900.00-1.64%111,629
Oct 29, 20254,140.004,140.003,960.003,965.003,965.00-2.34%83,492
Oct 28, 20253,985.004,125.003,950.004,060.004,060.002.01%123,507
Oct 27, 20253,870.004,050.003,865.003,980.003,980.003.11%129,180
Oct 24, 20253,915.003,945.003,860.003,860.003,860.00-1.53%100,414
Oct 23, 20253,865.003,965.003,850.003,920.003,920.001.03%70,487
Oct 22, 20253,940.003,940.003,830.003,880.003,880.00-0.64%70,330
Oct 21, 20253,900.003,960.003,880.003,905.003,905.000.39%89,813
Oct 20, 20253,850.003,900.003,800.003,890.003,890.001.04%40,597
Oct 17, 20253,910.003,910.003,840.003,850.003,850.00-1.66%104,262
Oct 16, 20254,030.004,030.003,910.003,915.003,915.00-1.63%130,935
Oct 15, 20253,940.004,005.003,910.003,980.003,980.001.02%73,201
Oct 14, 20254,030.004,040.003,915.003,940.003,940.00-2.23%184,112
Oct 13, 20253,940.004,090.003,920.004,030.004,030.00-90,284
Oct 10, 20254,045.004,090.003,975.004,030.004,030.00-104,244
Oct 2, 20254,020.004,100.003,965.004,030.004,030.000.25%86,993
Oct 1, 20254,100.004,130.004,000.004,020.004,020.00-1.95%86,822
Sep 30, 20254,205.004,255.004,075.004,100.004,100.00-2.50%82,748
Sep 29, 20254,110.004,280.004,110.004,205.004,205.001.57%70,744
Sep 26, 20254,245.004,265.004,100.004,140.004,140.00-2.47%119,490
Sep 25, 20254,305.004,330.004,185.004,245.004,245.00-2.30%208,729
Sep 24, 20254,330.004,350.004,175.004,345.004,345.001.16%159,933
Sep 23, 20254,275.004,355.004,205.004,295.004,295.00-1.15%223,728
Sep 22, 20254,400.004,470.004,250.004,345.004,345.00-1.03%221,996
Sep 19, 20254,400.004,445.004,310.004,390.004,390.00-0.11%308,305
Sep 18, 20254,190.004,545.004,160.004,395.004,395.005.40%1,343,816
Sep 17, 20254,075.004,370.004,050.004,170.004,170.002.21%1,289,676
Sep 16, 20254,170.004,425.003,965.004,080.004,080.004.62%2,939,377
Sep 15, 20253,945.003,970.003,850.003,900.003,900.00-0.89%58,472
Sep 12, 20253,880.003,940.003,860.003,935.003,935.001.94%90,323
Sep 11, 20253,875.003,910.003,835.003,860.003,860.00-0.26%74,352
Sep 10, 20253,800.003,870.003,800.003,870.003,870.001.71%86,666
Sep 9, 20253,785.003,825.003,770.003,805.003,805.000.53%59,173
Sep 8, 20253,825.003,865.003,770.003,785.003,785.00-0.92%99,258
Sep 5, 20253,835.003,850.003,800.003,820.003,820.00-0.39%63,363
Sep 4, 20253,845.003,850.003,805.003,835.003,835.00-0.13%65,159
Sep 3, 20253,830.003,840.003,785.003,840.003,840.000.13%70,685
Sep 2, 20253,835.003,910.003,835.003,835.003,835.00-0.90%77,297
Sep 1, 20253,905.003,920.003,820.003,870.003,870.00-0.51%73,215
Aug 29, 20253,945.003,990.003,880.003,890.003,890.00-1.27%109,425
Aug 28, 20253,995.004,010.003,935.003,940.003,940.00-1.38%89,509
Aug 27, 20254,070.004,085.003,945.003,995.003,995.00-1.24%152,426
Aug 26, 20254,155.004,190.004,045.004,045.004,045.00-2.65%149,348
Aug 25, 20254,090.004,195.004,090.004,155.004,155.002.21%183,516
Aug 22, 20254,050.004,175.004,030.004,065.004,065.00-1.33%134,323
Aug 21, 20254,105.004,250.004,040.004,120.004,120.000.37%443,592
Aug 20, 20254,125.004,185.003,900.004,105.004,105.00-0.48%295,424
Aug 19, 20254,100.004,240.004,085.004,125.004,125.000.73%507,120
Aug 18, 20254,045.004,190.004,030.004,095.004,095.000.24%288,667
Aug 14, 20254,265.004,440.004,040.004,085.004,085.00-0.37%2,278,079
Aug 13, 20254,280.004,325.004,030.004,100.004,100.00-1.09%420,619
Aug 12, 20254,065.004,265.004,045.004,145.004,145.001.97%643,994
Aug 11, 20254,000.004,195.003,945.004,065.004,065.003.04%884,960
Aug 8, 20253,920.004,050.003,900.003,945.003,945.000.64%193,501
Aug 7, 20253,810.003,930.003,810.003,920.003,920.003.16%172,920
Aug 6, 20253,775.003,860.003,770.003,800.003,800.000.13%51,743
Aug 5, 20253,800.003,860.003,770.003,795.003,795.00-0.26%65,902
Aug 4, 20253,555.003,860.003,550.003,805.003,805.005.11%142,105
Aug 1, 20253,800.003,800.003,620.003,620.003,620.00-5.48%143,741
Jul 31, 20253,740.003,925.003,740.003,830.003,830.002.41%176,074
Jul 30, 20253,750.003,835.003,690.003,740.003,740.00-1.19%83,161
Jul 29, 20253,660.003,785.003,540.003,785.003,785.003.42%115,924
Jul 28, 20253,705.003,750.003,630.003,660.003,660.00-1.21%72,100
Jul 25, 20253,730.003,770.003,705.003,705.003,705.00-0.67%61,332
Jul 24, 20253,755.003,835.003,730.003,730.003,730.00-1.32%94,964
Jul 23, 20253,825.003,900.003,750.003,780.003,780.00-1.82%126,147
Jul 22, 20253,830.003,900.003,830.003,850.003,850.00-0.52%119,776
Jul 21, 20253,890.003,930.003,870.003,870.003,870.00-114,045
Jul 18, 20253,860.003,900.003,830.003,870.003,870.00-0.39%102,416
Jul 17, 20253,885.003,945.003,865.003,885.003,885.00-0.13%90,846
Jul 16, 20253,940.003,950.003,870.003,890.003,890.00-1.39%135,387
Jul 15, 20253,925.003,990.003,910.003,945.003,945.00-1.00%182,495
Jul 14, 20254,035.004,080.003,960.003,985.003,985.00-1.24%121,219
Jul 11, 20254,060.004,070.004,000.004,035.004,035.00-0.62%153,539