Kyungdong Invest Co., Ltd - 012320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73,900	89,200	89,200	93,000	73,800	166,837
February 19, 2026	74,000	74,700	74,700	75,700	73,100	20,425
February 13, 2026	71,500	73,000	73,000	76,200	71,500	40,618
February 12, 2026	70,100	71,400	71,400	76,000	68,500	43,829
February 11, 2026	68,300	70,000	70,000	71,800	68,100	22,464
February 10, 2026	67,400	68,900	68,900	71,500	66,000	33,439
February 09, 2026	65,800	66,500	66,500	67,000	65,000	17,429
February 06, 2026	66,300	65,300	65,300	67,400	64,200	25,769
February 05, 2026	64,800	66,300	66,300	72,400	63,200	75,953
February 04, 2026	62,600	64,800	64,800	65,100	62,500	14,446
February 03, 2026	59,800	63,700	63,700	65,600	59,800	38,984
February 02, 2026	62,200	59,800	59,800	62,300	59,300	30,580
January 30, 2026	65,000	62,900	62,900	65,000	61,100	41,084
January 29, 2026	66,000	64,900	64,900	71,500	63,800	90,733
January 28, 2026	55,400	67,200	67,200	71,800	55,400	465,869
January 27, 2026	55,900	55,300	55,300	56,200	55,000	6,939
January 26, 2026	55,400	56,200	56,200	56,500	55,100	12,672
January 23, 2026	53,300	55,200	55,200	56,000	53,300	12,160
January 22, 2026	52,800	53,300	53,300	53,700	52,400	7,695
January 21, 2026	53,400	52,800	52,800	53,500	52,000	10,074
January 20, 2026	52,500	53,500	53,500	54,100	52,500	9,911
January 19, 2026	53,800	53,100	53,100	53,900	52,700	9,820
January 16, 2026	53,800	53,700	53,700	53,900	53,100	5,168
January 15, 2026	53,500	53,400	53,400	53,800	52,400	5,930
January 14, 2026	52,900	53,400	53,400	53,500	52,600	5,152
January 13, 2026	53,100	52,900	52,900	53,300	52,100	3,685
January 12, 2026	51,700	53,100	53,100	53,200	51,700	5,493
January 09, 2026	51,400	51,700	51,700	52,700	51,000	5,033
January 08, 2026	51,100	51,200	51,200	51,700	50,500	4,278
January 07, 2026	52,200	50,900	50,900	52,200	50,500	7,086
January 06, 2026	52,500	52,200	52,200	53,000	51,800	3,217
January 05, 2026	53,100	53,000	53,000	53,300	52,700	4,091
January 02, 2026	52,000	52,900	52,900	53,400	51,700	3,118
December 30, 2025	52,300	51,900	51,900	52,300	51,700	1,510
December 29, 2025	53,200	52,200	52,200	53,200	51,600	3,577
December 26, 2025	53,400	53,200	52,450	53,400	52,100	5,083
December 24, 2025	52,500	53,200	53,200	53,400	52,400	3,449
December 23, 2025	52,900	52,800	52,800	53,100	52,000	3,610
December 22, 2025	53,200	53,100	53,100	53,200	52,400	2,573
December 19, 2025	51,800	52,500	52,500	52,500	51,400	4,441
December 18, 2025	52,700	51,800	51,800	53,200	51,800	3,764
December 17, 2025	53,000	52,700	52,700	53,200	52,100	5,547
December 16, 2025	53,000	52,500	52,500	53,300	52,400	6,022
December 15, 2025	53,000	52,800	52,800	53,300	52,400	6,632
December 12, 2025	51,600	52,800	52,800	52,900	51,400	6,701
December 11, 2025	51,200	51,600	51,600	52,800	50,500	9,892
December 10, 2025	51,200	50,700	50,700	51,500	50,000	10,411
December 09, 2025	51,000	51,200	51,200	51,300	50,500	4,406
December 08, 2025	51,400	51,000	51,000	51,800	50,500	7,868
December 05, 2025	51,800	51,600	51,600	52,300	51,200	3,559
December 04, 2025	52,200	51,800	51,800	52,200	51,200	5,367
December 03, 2025	50,700	52,300	52,300	52,300	50,500	9,549
December 02, 2025	50,600	50,500	50,500	50,800	49,800	2,726
December 01, 2025	50,900	50,500	50,500	51,300	50,100	3,698
November 28, 2025	50,800	50,800	50,800	51,300	50,500	2,898
November 27, 2025	50,600	50,800	50,800	51,400	50,100	2,698
November 26, 2025	50,200	50,900	50,900	51,200	50,200	2,596
November 25, 2025	50,200	50,000	50,000	50,800	49,800	4,072
November 24, 2025	51,000	50,300	50,300	51,200	49,900	2,516
November 21, 2025	51,200	50,700	50,700	51,300	50,300	2,723

Kyungdong Invest Co., Ltd (012320.KS) KSC