KYUNGDONG INVEST CO. LTD. 012320
KRX · South Korea · Utilities
KRW 43,800.00+450.00 (+1.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 43,800.00 | +1.04% | KRW 43,100.00 | KRW 43,800.00 | KRW 43,100.00 | 2.87K |
| 2026-09-30 | KRW 43,350.00 | +0.70% | KRW 43,500.00 | KRW 43,800.00 | KRW 42,850.00 | 4.05K |
| 2026-09-29 | KRW 43,050.00 | -2.27% | KRW 43,750.00 | KRW 44,450.00 | KRW 42,600.00 | 7.80K |
| 2026-09-28 | KRW 44,050.00 | -0.68% | KRW 44,100.00 | KRW 44,850.00 | KRW 44,000.00 |
| 4.23K |
| 2026-09-23 | KRW 44,350.00 | +0.34% | KRW 44,300.00 | KRW 45,200.00 | KRW 44,200.00 | 5.10K |
| 2026-09-22 | KRW 44,200.00 | -1.01% | KRW 44,200.00 | KRW 44,600.00 | KRW 43,950.00 | 6.56K |
| 2026-09-21 | KRW 44,650.00 | -2.93% | KRW 45,800.00 | KRW 45,850.00 | KRW 44,400.00 | 9.18K |
| 2026-09-18 | KRW 46,000.00 | -4.27% | KRW 46,200.00 | KRW 46,450.00 | KRW 44,300.00 | 19.42K |
| 2026-09-17 | KRW 48,050.00 | +0.84% | KRW 48,400.00 | KRW 48,400.00 | KRW 46,900.00 | 14.40K |
| 2026-09-16 | KRW 47,650.00 | -1.75% | KRW 49,000.00 | KRW 51,400.00 | KRW 47,600.00 | 17.03K |
| 2026-09-15 | KRW 48,500.00 | -3.77% | KRW 51,400.00 | KRW 51,400.00 | KRW 48,150.00 | 14.57K |
| 2026-09-14 | KRW 50,400.00 | +7.46% | KRW 46,900.00 | KRW 51,600.00 | KRW 46,400.00 | 29.54K |
| 2026-09-11 | KRW 46,900.00 | +1.30% | KRW 46,550.00 | KRW 47,000.00 | KRW 46,000.00 | 2.24K |
| 2026-09-10 | KRW 46,300.00 | -1.80% | KRW 47,550.00 | KRW 47,550.00 | KRW 46,000.00 | 3.84K |
| 2026-09-09 | KRW 47,150.00 | +0.11% | KRW 47,850.00 | KRW 47,850.00 | KRW 46,550.00 | 1.94K |
| 2026-09-08 | KRW 47,100.00 | -1.46% | KRW 47,500.00 | KRW 47,900.00 | KRW 46,200.00 | 2.36K |
| 2026-09-07 | KRW 47,800.00 | +0.84% | KRW 47,150.00 | KRW 47,900.00 | KRW 46,750.00 | 4.09K |
| 2026-09-04 | KRW 47,400.00 | +1.17% | KRW 46,900.00 | KRW 47,650.00 | KRW 45,900.00 | 1.55K |
| 2026-09-03 | KRW 46,850.00 | +0.75% | KRW 47,850.00 | KRW 47,850.00 | KRW 46,100.00 | 2.66K |
| 2026-09-02 | KRW 46,500.00 | -2.72% | KRW 46,500.00 | KRW 47,750.00 | KRW 46,450.00 | 2.35K |
| 2026-09-01 | KRW 47,800.00 | -0.10% | KRW 48,350.00 | KRW 48,350.00 | KRW 46,600.00 | 2.50K |
| 2026-08-31 | KRW 47,850.00 | +2.46% | KRW 47,400.00 | KRW 48,350.00 | KRW 45,600.00 | 4.74K |
| 2026-08-28 | KRW 46,700.00 | -0.74% | KRW 46,800.00 | KRW 47,100.00 | KRW 46,300.00 | 1.16K |
| 2026-08-27 | KRW 47,050.00 | -0.95% | KRW 47,500.00 | KRW 47,600.00 | KRW 46,550.00 | 2.38K |
| 2026-08-26 | KRW 47,500.00 | +0.21% | KRW 48,100.00 | KRW 48,100.00 | KRW 45,900.00 | 4.93K |
| 2026-08-25 | KRW 47,400.00 | +3.72% | KRW 45,350.00 | KRW 48,300.00 | KRW 44,850.00 | 9.80K |
| 2026-08-24 | KRW 45,700.00 | -1.19% | KRW 45,550.00 | KRW 46,800.00 | KRW 45,400.00 | 5.82K |
| 2026-08-21 | KRW 46,250.00 | -3.34% | KRW 47,050.00 | KRW 47,600.00 | KRW 46,150.00 | 4.66K |
| 2026-08-20 | KRW 47,850.00 | 0.00% | KRW 47,400.00 | KRW 48,800.00 | KRW 47,100.00 | 4.46K |
| 2026-08-19 | KRW 47,850.00 | -0.10% | KRW 47,000.00 | KRW 48,800.00 | KRW 46,000.00 | 4.67K |
| 2026-08-18 | KRW 47,900.00 | -2.54% | KRW 49,650.00 | KRW 50,200.00 | KRW 47,150.00 | 10.62K |
| 2026-08-14 | KRW 49,150.00 | +1.13% | KRW 48,550.00 | KRW 49,200.00 | KRW 48,350.00 | 3.82K |
| 2026-08-13 | KRW 48,600.00 | +0.31% | KRW 48,100.00 | KRW 48,900.00 | KRW 47,500.00 | 3.10K |
| 2026-08-12 | KRW 48,450.00 | 0.00% | KRW 48,400.00 | KRW 49,100.00 | KRW 47,850.00 | 3.89K |
| 2026-08-11 | KRW 48,450.00 | +0.73% | KRW 47,650.00 | KRW 49,000.00 | KRW 47,300.00 | 3.82K |
| 2026-08-10 | KRW 48,100.00 | +3.44% | KRW 46,200.00 | KRW 48,400.00 | KRW 46,200.00 | 7.54K |
| 2026-08-07 | KRW 46,500.00 | +1.64% | KRW 45,750.00 | KRW 46,650.00 | KRW 45,350.00 | 3.78K |
| 2026-08-06 | KRW 45,750.00 | 0.00% | KRW 45,100.00 | KRW 46,600.00 | KRW 44,950.00 | 2.25K |
| 2026-08-05 | KRW 45,750.00 | +1.10% | KRW 46,100.00 | KRW 46,650.00 | KRW 45,650.00 | 4.24K |
| 2026-08-04 | KRW 45,250.00 | +1.69% | KRW 44,500.00 | KRW 46,100.00 | KRW 44,500.00 | 8.65K |
| 2026-08-03 | KRW 44,500.00 | +1.71% | KRW 42,800.00 | KRW 45,450.00 | KRW 42,800.00 | 2.80K |
| 2026-07-31 | KRW 43,750.00 | +9.65% | KRW 40,500.00 | KRW 44,150.00 | KRW 40,500.00 | 10.26K |
| 2026-07-30 | KRW 39,900.00 | -2.44% | KRW 39,100.00 | KRW 42,500.00 | KRW 39,100.00 | 6.64K |
| 2026-07-29 | KRW 40,900.00 | -5.98% | KRW 42,650.00 | KRW 43,050.00 | KRW 39,000.00 | 16.97K |
| 2026-07-28 | KRW 43,500.00 | -2.03% | KRW 44,100.00 | KRW 44,100.00 | KRW 41,500.00 | 9.85K |
| 2026-07-27 | KRW 44,400.00 | 0.00% | KRW 44,650.00 | KRW 46,100.00 | KRW 43,750.00 | 4.00K |
| 2026-07-24 | KRW 44,400.00 | -4.00% | KRW 45,500.00 | KRW 46,250.00 | KRW 44,150.00 | 6.75K |
| 2026-07-23 | KRW 46,250.00 | +5.96% | KRW 43,700.00 | KRW 46,300.00 | KRW 43,700.00 | 7.35K |
| 2026-07-22 | KRW 43,650.00 | 0.00% | KRW 44,450.00 | KRW 44,900.00 | KRW 43,650.00 | 4.63K |
| 2026-07-21 | KRW 43,650.00 | -2.78% | KRW 44,550.00 | KRW 44,900.00 | KRW 43,250.00 | 6.54K |
| 2026-07-20 | KRW 44,900.00 | -1.32% | KRW 44,500.00 | KRW 45,900.00 | KRW 43,800.00 | 5.18K |
| 2026-07-16 | KRW 45,500.00 | -0.11% | KRW 45,350.00 | KRW 46,300.00 | KRW 44,550.00 | 3.72K |
| 2026-07-15 | KRW 45,550.00 | +3.41% | KRW 44,050.00 | KRW 46,100.00 | KRW 44,050.00 | 6.59K |
| 2026-07-14 | KRW 44,050.00 | +1.73% | KRW 43,150.00 | KRW 44,500.00 | KRW 42,100.00 | 17.87K |
| 2026-07-13 | KRW 43,300.00 | -6.88% | KRW 47,000.00 | KRW 47,450.00 | KRW 43,300.00 | 12.94K |
| 2026-07-10 | KRW 46,500.00 | +2.76% | KRW 45,000.00 | KRW 47,000.00 | KRW 45,000.00 | 6.54K |
| 2026-07-09 | KRW 45,250.00 | +0.56% | KRW 45,000.00 | KRW 46,000.00 | KRW 44,100.00 | 8.36K |
| 2026-07-08 | KRW 45,000.00 | -3.54% | KRW 45,500.00 | KRW 47,200.00 | KRW 44,850.00 | 10.98K |
| 2026-07-07 | KRW 46,650.00 | -1.79% | KRW 47,450.00 | KRW 48,100.00 | KRW 46,050.00 | 8.73K |
| 2026-07-06 | KRW 47,500.00 | -0.94% | KRW 47,300.00 | KRW 48,500.00 | KRW 46,850.00 | 9.22K |
| 2026-07-03 | KRW 47,950.00 | +1.05% | KRW 47,400.00 | KRW 48,350.00 | KRW 46,250.00 | 10.58K |
| 2026-07-02 | KRW 47,450.00 | -8.40% | KRW 50,400.00 | KRW 51,900.00 | KRW 47,450.00 | 22.12K |
| 2026-07-01 | KRW 51,800.00 | -2.81% | KRW 52,600.00 | KRW 53,200.00 | KRW 49,800.00 | 17.98K |
| 2026-06-30 | KRW 53,300.00 | -5.33% | KRW 56,400.00 | KRW 56,600.00 | KRW 53,100.00 | 15.90K |
| 2026-06-29 | KRW 56,300.00 | +6.63% | KRW 51,700.00 | KRW 56,300.00 | KRW 50,700.00 | 17.47K |
| 2026-06-26 | KRW 52,800.00 | +3.94% | KRW 50,100.00 | KRW 53,800.00 | KRW 50,000.00 | 22.23K |
| 2026-06-25 | KRW 50,800.00 | -0.39% | KRW 51,300.00 | KRW 52,100.00 | KRW 50,000.00 | 6.78K |
| 2026-06-24 | KRW 51,000.00 | -0.20% | KRW 51,100.00 | KRW 53,600.00 | KRW 49,100.00 | 12.62K |
| 2026-06-23 | KRW 51,100.00 | -9.88% | KRW 55,500.00 | KRW 56,400.00 | KRW 50,900.00 | 20.56K |
| 2026-06-22 | KRW 56,700.00 | -1.56% | KRW 57,700.00 | KRW 59,300.00 | KRW 54,800.00 | 29.29K |
| 2026-06-19 | KRW 57,600.00 | +16.36% | KRW 49,600.00 | KRW 59,300.00 | KRW 49,600.00 | 120.81K |
| 2026-06-18 | KRW 49,500.00 | -3.51% | KRW 50,900.00 | KRW 51,100.00 | KRW 49,350.00 | 6.68K |
| 2026-06-17 | KRW 51,300.00 | +1.79% | KRW 50,600.00 | KRW 52,100.00 | KRW 50,200.00 | 7.00K |
| 2026-06-16 | KRW 50,400.00 | +0.80% | KRW 50,800.00 | KRW 51,400.00 | KRW 49,850.00 | 4.85K |
| 2026-06-15 | KRW 50,000.00 | +1.73% | KRW 49,150.00 | KRW 50,500.00 | KRW 49,150.00 | 4.09K |
| 2026-06-12 | KRW 49,150.00 | +0.61% | KRW 48,850.00 | KRW 50,100.00 | KRW 48,850.00 | 8.25K |
| 2026-06-11 | KRW 48,850.00 | +0.83% | KRW 48,000.00 | KRW 49,250.00 | KRW 47,450.00 | 6.83K |
| 2026-06-10 | KRW 48,450.00 | +0.21% | KRW 46,600.00 | KRW 49,500.00 | KRW 46,600.00 | 1 |
| 2026-06-09 | KRW 48,350.00 | +3.53% | KRW 45,850.00 | KRW 49,450.00 | KRW 45,850.00 | 6.71K |
| 2026-06-08 | KRW 46,700.00 | -4.69% | KRW 47,000.00 | KRW 48,850.00 | KRW 46,700.00 | 10.22K |
| 2026-06-05 | KRW 49,000.00 | -2.58% | KRW 50,000.00 | KRW 50,700.00 | KRW 48,400.00 | 6.80K |
| 2026-06-04 | KRW 50,300.00 | +0.60% | KRW 49,700.00 | KRW 51,100.00 | KRW 49,500.00 | 5.81K |
| 2026-06-02 | KRW 50,000.00 | -1.38% | KRW 50,400.00 | KRW 51,000.00 | KRW 48,500.00 | 10.89K |
| 2026-06-01 | KRW 50,700.00 | -2.87% | KRW 51,800.00 | KRW 51,800.00 | KRW 49,700.00 | 26.20K |
| 2026-05-29 | KRW 52,200.00 | -2.06% | KRW 53,100.00 | KRW 54,200.00 | KRW 51,400.00 | 15.00K |
| 2026-05-28 | KRW 53,300.00 | -0.19% | KRW 53,000.00 | KRW 55,300.00 | KRW 52,300.00 | 15.22K |
| 2026-05-27 | KRW 53,400.00 | -2.38% | KRW 54,700.00 | KRW 55,400.00 | KRW 52,500.00 | 16.40K |
| 2026-05-26 | KRW 54,700.00 | -2.32% | KRW 56,000.00 | KRW 56,800.00 | KRW 54,400.00 | 15.97K |
| 2026-05-22 | KRW 56,000.00 | +1.08% | KRW 55,100.00 | KRW 56,600.00 | KRW 52,600.00 | 5.06K |
| 2026-05-21 | KRW 55,400.00 | +2.78% | KRW 54,000.00 | KRW 56,200.00 | KRW 54,000.00 | 10.86K |