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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	50,600	51,200	51,200	51,400	50,600	2,100
November 19, 2025	50,200	50,600	50,600	51,000	49,900	2,356
November 18, 2025	51,100	50,200	50,200	51,300	50,000	8,402
November 17, 2025	52,000	51,100	51,100	52,000	50,600	3,654
November 14, 2025	51,900	51,800	51,800	52,400	51,100	6,196
November 13, 2025	52,400	52,100	52,100	52,500	51,500	2,029
November 12, 2025	51,200	52,300	52,300	52,300	51,100	3,782
November 11, 2025	51,900	51,500	51,500	52,300	51,000	4,219
November 10, 2025	51,000	51,900	51,900	52,200	51,000	5,880
November 07, 2025	51,400	50,900	50,900	52,000	50,100	5,931
November 06, 2025	51,800	52,000	52,000	52,700	51,100	2,720
November 05, 2025	52,300	51,700	51,700	53,300	50,200	15,777
November 04, 2025	52,300	52,300	52,300	53,200	51,800	7,268
November 03, 2025	53,100	52,100	52,100	53,300	51,800	13,735
October 31, 2025	54,100	53,100	53,100	55,500	53,000	10,108
October 30, 2025	55,700	54,200	54,200	55,700	54,000	15,884
October 29, 2025	57,400	55,700	55,700	57,400	55,500	9,401
October 28, 2025	56,700	56,500	56,500	57,300	55,900	6,850
October 27, 2025	56,200	56,700	56,700	57,700	56,000	13,285
October 24, 2025	57,300	56,100	56,100	57,500	55,900	9,256
October 23, 2025	57,500	57,100	57,100	58,100	56,600	6,639
October 22, 2025	56,100	57,200	57,200	57,300	55,200	8,294
October 21, 2025	55,500	56,100	56,100	56,700	55,500	11,247
October 20, 2025	55,700	55,600	55,600	55,900	54,500	8,791
October 17, 2025	56,800	56,000	56,000	57,200	55,300	22,152
October 16, 2025	57,400	57,000	57,000	57,600	56,450	8,161
October 15, 2025	57,700	57,300	57,300	58,300	56,900	7,651
October 14, 2025	56,600	57,000	57,000	58,000	56,600	15,895
October 13, 2025	56,100	56,800	56,800	58,300	54,700	22,877
October 10, 2025	58,300	55,700	55,700	58,400	55,400	22,172
October 02, 2025	57,500	57,800	57,800	58,300	57,400	3,969
October 01, 2025	57,700	57,500	57,500	58,500	57,400	9,112
September 30, 2025	57,800	57,500	57,500	58,400	57,100	4,893
September 29, 2025	58,000	58,200	58,200	58,400	57,400	4,482
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

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