KidariStudio, Inc. - 020120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,670	3,580	3,580	3,685	3,560	97,908
November 06, 2025	3,715	3,670	3,670	3,720	3,620	80,080
November 05, 2025	3,800	3,680	3,680	3,800	3,535	183,871
November 04, 2025	3,735	3,705	3,705	3,785	3,650	113,984
November 03, 2025	3,880	3,725	3,725	4,085	3,700	321,089
October 31, 2025	3,955	3,845	3,845	3,955	3,840	139,077
October 30, 2025	3,965	3,900	3,900	4,100	3,850	114,333
October 29, 2025	4,140	3,965	3,965	4,140	3,960	84,688
October 28, 2025	3,985	4,060	4,060	4,125	3,950	123,507
October 27, 2025	3,870	3,980	3,980	4,050	3,865	131,966
October 24, 2025	3,915	3,860	3,860	3,945	3,860	100,414
October 23, 2025	3,865	3,920	3,920	3,965	3,850	70,487
October 22, 2025	3,940	3,880	3,880	3,940	3,830	69,311
October 21, 2025	3,900	3,905	3,905	3,960	3,880	89,813
October 20, 2025	3,850	3,890	3,890	3,900	3,800	40,597
October 17, 2025	3,910	3,850	3,850	3,910	3,840	100,320
October 16, 2025	4,030	3,915	3,915	4,030	3,910	131,167
October 15, 2025	3,940	3,980	3,980	4,005	3,910	76,060
October 14, 2025	4,030	3,940	3,940	4,040	3,915	184,112
October 13, 2025	3,940	4,030	4,030	4,090	3,920	91,731
October 10, 2025	4,045	4,030	4,030	4,090	3,975	104,244
October 02, 2025	4,020	4,030	4,030	4,100	3,965	86,993
October 01, 2025	4,100	4,020	4,020	4,130	4,000	88,134
September 30, 2025	4,205	4,100	4,100	4,255	4,075	82,748
September 29, 2025	4,110	4,205	4,205	4,280	4,110	72,979
September 26, 2025	4,245	4,140	4,140	4,265	4,100	119,399
September 25, 2025	4,305	4,245	4,245	4,330	4,185	208,729
September 24, 2025	4,330	4,345	4,345	4,350	4,175	164,141
September 23, 2025	4,275	4,295	4,295	4,355	4,205	223,728
September 22, 2025	4,400	4,345	4,345	4,470	4,250	221,996
September 19, 2025	4,400	4,390	4,390	4,445	4,310	308,305
September 18, 2025	4,190	4,395	4,395	4,545	4,160	1.34M
September 17, 2025	4,075	4,170	4,170	4,370	4,050	1.29M
September 16, 2025	4,170	4,080	4,080	4,425	3,965	2.94M
September 15, 2025	3,945	3,900	3,900	3,970	3,850	60,287
September 12, 2025	3,880	3,935	3,935	3,940	3,860	90,323
September 11, 2025	3,875	3,860	3,860	3,910	3,835	74,352
September 10, 2025	3,800	3,870	3,870	3,870	3,800	88,142
September 09, 2025	3,785	3,805	3,805	3,825	3,770	59,591
September 08, 2025	3,825	3,785	3,785	3,865	3,770	101,442
September 05, 2025	3,835	3,820	3,820	3,850	3,800	62,785
September 04, 2025	3,845	3,835	3,835	3,850	3,805	65,104
September 03, 2025	3,830	3,840	3,840	3,840	3,785	70,685
September 02, 2025	3,835	3,835	3,835	3,910	3,835	80,674
September 01, 2025	3,905	3,870	3,870	3,920	3,820	73,187
August 29, 2025	3,945	3,890	3,890	3,990	3,880	113,852
August 28, 2025	3,995	3,940	3,940	4,010	3,935	89,509
August 27, 2025	4,070	3,995	3,995	4,085	3,945	152,426
August 26, 2025	4,155	4,045	4,045	4,190	4,045	149,348
August 25, 2025	4,090	4,155	4,155	4,195	4,090	183,516
August 22, 2025	4,050	4,065	4,065	4,175	4,030	135,022
August 21, 2025	4,105	4,120	4,120	4,250	4,040	443,592
August 20, 2025	4,125	4,105	4,105	4,185	3,900	295,424
August 19, 2025	4,100	4,125	4,125	4,240	4,085	507,120
August 18, 2025	4,045	4,095	4,095	4,190	4,030	285,395
August 14, 2025	4,265	4,085	4,085	4,440	4,040	2.28M
August 13, 2025	4,280	4,100	4,100	4,325	4,030	420,619
August 12, 2025	4,065	4,145	4,145	4,265	4,045	647,102
August 11, 2025	4,000	4,065	4,065	4,195	3,945	884,960
August 08, 2025	3,920	3,945	3,945	4,050	3,900	193,501

KidariStudio, Inc. (020120.KS) KSC