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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	60,100	58,700	58,700	60,200	57,200	12,183
August 14, 2025	61,200	59,800	59,800	61,200	59,300	14,671
August 13, 2025	61,700	60,900	60,900	61,900	60,500	6,494
August 12, 2025	61,500	61,700	61,700	62,600	61,300	3,743
August 11, 2025	62,300	61,900	61,900	62,300	60,700	13,230
August 08, 2025	61,600	61,600	61,600	62,900	61,500	6,272
August 07, 2025	62,800	62,000	62,000	63,000	61,600	4,198
August 06, 2025	61,400	62,400	62,400	62,500	60,600	6,639
August 05, 2025	63,600	61,400	61,400	63,800	60,900	16,402
August 04, 2025	62,500	62,500	62,500	63,200	61,300	4,934
August 01, 2025	65,500	62,400	62,400	66,600	61,600	10,627
July 31, 2025	65,600	65,500	65,500	67,200	64,700	9,702
July 30, 2025	64,600	65,500	65,500	67,400	63,700	12,333
July 29, 2025	62,700	64,000	64,000	64,900	61,300	14,872
July 28, 2025	64,600	62,700	62,700	65,100	62,000	9,913
July 25, 2025	64,500	64,400	64,400	65,500	63,600	7,706
July 24, 2025	65,200	64,100	64,100	65,400	63,500	7,992
July 23, 2025	64,300	65,000	65,000	65,100	63,700	7,651
July 22, 2025	64,700	64,500	64,500	67,200	63,700	11,716
July 21, 2025	65,100	64,500	64,500	65,300	63,100	6,669
July 18, 2025	66,200	65,000	65,000	67,100	63,800	13,816
July 17, 2025	66,300	66,900	66,900	67,200	65,600	5,791
July 16, 2025	68,400	66,300	66,300	68,400	66,300	10,010
July 15, 2025	68,000	68,300	68,300	69,200	67,200	9,560
July 14, 2025	67,700	67,500	67,500	68,600	66,700	5,862
July 11, 2025	69,100	67,800	67,800	70,300	67,700	10,570
July 10, 2025	66,000	69,000	69,000	70,700	66,000	17,894
July 09, 2025	64,100	65,900	65,900	67,400	64,000	9,759
July 08, 2025	63,300	64,500	64,500	65,100	63,300	5,585
July 07, 2025	64,400	63,900	63,900	64,800	63,300	6,513
July 04, 2025	67,000	65,000	65,000	67,000	63,900	14,287
July 03, 2025	67,200	66,800	66,800	68,000	65,200	6,719
July 02, 2025	67,300	67,200	67,200	68,200	64,800	16,508
July 01, 2025	61,500	67,100	67,100	68,900	61,500	39,581
June 30, 2025	60,800	61,600	61,600	61,600	60,800	3,440
June 27, 2025	62,800	61,100	61,100	63,300	60,800	7,635
June 26, 2025	64,000	62,700	62,700	64,000	62,200	4,833
June 25, 2025	63,500	63,900	63,900	64,400	63,300	3,577
June 24, 2025	64,000	63,500	63,500	64,000	62,500	4,346
June 23, 2025	63,400	62,400	62,400	63,400	61,000	5,181
June 20, 2025	63,600	63,400	63,400	64,200	62,600	3,701
June 19, 2025	63,400	63,700	63,700	65,000	63,100	4,722
June 18, 2025	63,800	63,700	63,700	64,400	63,100	2,144
June 17, 2025	63,900	64,000	64,000	64,900	60,800	4,159
June 16, 2025	62,900	63,900	63,900	64,600	62,200	4,265
June 13, 2025	64,900	62,900	62,900	65,600	62,000	9,400
June 12, 2025	66,100	65,200	65,200	66,100	64,600	2,713
June 11, 2025	65,000	65,100	65,100	65,800	64,300	3,212
June 10, 2025	65,700	64,500	64,500	67,100	64,200	5,614
June 09, 2025	66,200	65,500	65,500	68,400	64,900	9,458
June 05, 2025	62,300	64,900	64,900	65,500	62,100	9,666
June 04, 2025	62,700	62,200	62,200	62,700	60,100	7,578
June 02, 2025	60,400	61,400	61,400	61,800	60,100	7,734
May 30, 2025	57,500	59,900	59,900	61,700	57,100	14,389
May 29, 2025	54,500	58,000	58,000	59,200	54,500	11,425
May 28, 2025	54,000	54,800	54,800	55,600	53,900	3,472
May 27, 2025	54,900	54,000	54,000	55,500	53,800	3,757
May 26, 2025	54,100	54,900	54,900	55,500	53,500	3,024
May 23, 2025	54,000	54,200	54,200	54,300	50,200	7,432
May 22, 2025	53,900	53,700	53,700	54,600	53,700	3,300

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