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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58,800	57,800	57,800	59,200	57,700	6,300
September 25, 2025	58,300	59,100	59,100	59,300	58,000	12,712
September 24, 2025	57,700	58,300	58,300	58,700	57,000	16,543
September 23, 2025	58,000	58,100	58,100	58,500	56,700	11,335
September 22, 2025	58,700	58,000	58,000	58,900	57,200	23,895
September 19, 2025	65,200	58,500	58,500	72,700	56,900	149,849
September 18, 2025	61,600	63,300	63,300	65,800	61,600	18,282
September 17, 2025	62,000	62,200	62,200	62,800	60,800	7,225
September 16, 2025	62,300	61,900	61,900	62,900	60,700	7,658
September 15, 2025	60,700	62,000	62,000	62,800	59,600	14,614
September 12, 2025	59,900	60,400	60,400	60,500	59,300	9,882
September 11, 2025	59,800	59,700	59,700	60,300	58,900	5,157
September 10, 2025	59,100	59,600	59,600	60,000	59,000	6,124
September 09, 2025	59,400	59,200	59,200	59,800	58,200	6,607
September 08, 2025	59,000	59,300	59,300	59,300	58,200	4,141
September 05, 2025	58,100	58,800	58,800	58,900	57,300	4,111
September 04, 2025	56,700	58,300	58,300	59,200	56,700	7,469
September 03, 2025	56,500	56,600	56,600	57,400	56,300	3,874
September 02, 2025	57,300	56,300	56,300	57,900	56,300	7,439
September 01, 2025	58,200	57,300	57,300	58,400	56,900	7,055
August 29, 2025	59,300	58,200	58,200	59,600	58,200	5,215
August 28, 2025	58,500	59,100	59,100	59,800	57,300	6,993
August 27, 2025	58,200	58,300	58,300	58,700	57,800	4,321
August 26, 2025	58,000	58,500	58,500	58,900	57,900	4,298
August 25, 2025	59,600	58,200	58,200	59,600	57,800	14,377
August 22, 2025	59,000	58,700	58,700	60,400	58,400	9,300
August 21, 2025	59,100	59,500	59,500	61,700	59,100	7,323
August 20, 2025	58,000	58,800	58,800	59,300	57,400	4,524
August 19, 2025	59,400	58,600	58,600	59,400	57,900	4,410
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

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