Kook Soon Dang Co., Ltd. 043650
KRX · South Korea · Consumer Non-Durables
KRW 3,500.000.00 (0.00%)
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 3,500.00 | 0.00% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,480.00 | 39.87K |
| 2026-09-30 | KRW 3,500.00 | 0.00% | KRW 3,490.00 | KRW 3,510.00 | KRW 3,475.00 | 35.93K |
| 2026-09-29 | KRW 3,500.00 | -1.55% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,485.00 | 44.08K |
| 2026-09-28 | KRW 3,555.00 | -1.25% | KRW 3,570.00 | KRW 3,590.00 | KRW 3,495.00 | 39.53K |
| 2026-09-23 | KRW 3,600.00 | +0.14% | KRW 3,595.00 | KRW 3,620.00 | KRW 3,530.00 | 28.12K |
| 2026-09-22 | KRW 3,595.00 | -0.96% | KRW 3,610.00 | KRW 3,620.00 | KRW 3,550.00 | 36.47K |
| 2026-09-21 | KRW 3,630.00 | +1.11% | KRW 3,635.00 | KRW 3,635.00 | KRW 3,545.00 | 27.78K |
| 2026-09-18 | KRW 3,590.00 | -1.10% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,570.00 | 31.13K |
| 2026-09-17 | KRW 3,630.00 | +0.69% | KRW 3,595.00 | KRW 3,630.00 | KRW 3,595.00 | 25.66K |
| 2026-09-16 | KRW 3,605.00 | 0.00% | KRW 3,575.00 | KRW 3,615.00 | KRW 3,575.00 | 17.52K |
| 2026-09-15 | KRW 3,605.00 | -2.44% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,590.00 | 71.74K |
| 2026-09-14 | KRW 3,695.00 | +0.68% | KRW 3,670.00 | KRW 3,700.00 | KRW 3,645.00 | 64.43K |
| 2026-09-11 | KRW 3,670.00 | -1.48% | KRW 3,695.00 | KRW 3,755.00 | KRW 3,670.00 | 97.96K |
| 2026-09-10 | KRW 3,725.00 | -1.72% | KRW 3,810.00 | KRW 3,840.00 | KRW 3,680.00 | 223.66K |
| 2026-09-09 | KRW 3,790.00 | +5.57% | KRW 3,680.00 | KRW 4,495.00 | KRW 3,580.00 | 2.63M |
| 2026-09-08 | KRW 3,590.00 | -0.28% | KRW 3,605.00 | KRW 3,835.00 | KRW 3,560.00 | 47.49K |
| 2026-09-07 | KRW 3,600.00 | +1.27% | KRW 3,575.00 | KRW 3,620.00 | KRW 3,530.00 | 15.40K |
| 2026-09-04 | KRW 3,555.00 | +1.57% | KRW 3,520.00 | KRW 3,780.00 | KRW 3,460.00 | 97.24K |
| 2026-09-03 | KRW 3,500.00 | -2.37% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,460.00 | 40.98K |
| 2026-09-02 | KRW 3,585.00 | +0.84% | KRW 3,555.00 | KRW 3,645.00 | KRW 3,485.00 | 27.79K |
| 2026-09-01 | KRW 3,555.00 | -0.14% | KRW 3,560.00 | KRW 3,575.00 | KRW 3,515.00 | 9.04K |
| 2026-08-31 | KRW 3,560.00 | -0.97% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,505.00 | 12.47K |
| 2026-08-28 | KRW 3,595.00 | +1.55% | KRW 3,590.00 | KRW 3,600.00 | KRW 3,525.00 | 6.14K |
| 2026-08-27 | KRW 3,540.00 | -2.21% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,530.00 | 15.12K |
| 2026-08-26 | KRW 3,620.00 | +0.14% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,530.00 | 17.43K |
| 2026-08-25 | KRW 3,615.00 | 0.00% | KRW 3,540.00 | KRW 3,620.00 | KRW 3,525.00 | 7.20K |
| 2026-08-24 | KRW 3,615.00 | +1.97% | KRW 3,540.00 | KRW 3,615.00 | KRW 3,510.00 | 5.44K |
| 2026-08-21 | KRW 3,545.00 | -0.56% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,500.00 | 10.83K |
| 2026-08-20 | KRW 3,565.00 | -0.14% | KRW 3,540.00 | KRW 3,610.00 | KRW 3,535.00 | 20.37K |
| 2026-08-19 | KRW 3,570.00 | -1.38% | KRW 3,620.00 | KRW 3,635.00 | KRW 3,535.00 | 22.76K |
| 2026-08-18 | KRW 3,620.00 | -2.03% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,595.00 | 36.17K |
| 2026-08-14 | KRW 3,695.00 | -0.27% | KRW 3,700.00 | KRW 3,705.00 | KRW 3,650.00 | 24.24K |
| 2026-08-13 | KRW 3,705.00 | -0.54% | KRW 3,700.00 | KRW 3,835.00 | KRW 3,650.00 | 44.93K |
| 2026-08-12 | KRW 3,725.00 | -0.27% | KRW 3,735.00 | KRW 3,750.00 | KRW 3,675.00 | 23.64K |
| 2026-08-11 | KRW 3,735.00 | +3.18% | KRW 3,625.00 | KRW 3,750.00 | KRW 3,610.00 | 57.04K |
| 2026-08-10 | KRW 3,620.00 | +2.12% | KRW 3,570.00 | KRW 3,655.00 | KRW 3,545.00 | 60.14K |
| 2026-08-07 | KRW 3,545.00 | +0.57% | KRW 3,525.00 | KRW 3,600.00 | KRW 3,490.00 | 33.37K |
| 2026-08-06 | KRW 3,525.00 | 0.00% | KRW 3,525.00 | KRW 3,550.00 | KRW 3,450.00 | 37.40K |
| 2026-08-05 | KRW 3,525.00 | +0.28% | KRW 3,540.00 | KRW 3,590.00 | KRW 3,490.00 | 60.33K |
| 2026-08-04 | KRW 3,515.00 | +1.44% | KRW 3,485.00 | KRW 3,530.00 | KRW 3,455.00 | 37.76K |
| 2026-08-03 | KRW 3,465.00 | -0.86% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,405.00 | 29.65K |
| 2026-07-31 | KRW 3,495.00 | +0.72% | KRW 3,470.00 | KRW 3,530.00 | KRW 3,440.00 | 54.28K |
| 2026-07-30 | KRW 3,470.00 | +0.43% | KRW 3,500.00 | KRW 3,565.00 | KRW 3,455.00 | 23.63K |
| 2026-07-29 | KRW 3,455.00 | -2.40% | KRW 3,540.00 | KRW 3,620.00 | KRW 3,190.00 | 100.63K |
| 2026-07-28 | KRW 3,540.00 | -1.67% | KRW 3,620.00 | KRW 3,645.00 | KRW 3,460.00 | 47.16K |
| 2026-07-27 | KRW 3,600.00 | +0.56% | KRW 3,580.00 | KRW 3,700.00 | KRW 3,545.00 | 41.58K |
| 2026-07-24 | KRW 3,580.00 | -0.14% | KRW 3,560.00 | KRW 3,660.00 | KRW 3,510.00 | 40.52K |
| 2026-07-23 | KRW 3,585.00 | +0.14% | KRW 3,555.00 | KRW 3,670.00 | KRW 3,555.00 | 33.89K |
| 2026-07-22 | KRW 3,580.00 | 0.00% | KRW 3,600.00 | KRW 3,655.00 | KRW 3,515.00 | 24.37K |
| 2026-07-21 | KRW 3,580.00 | -1.92% | KRW 3,540.00 | KRW 3,670.00 | KRW 3,530.00 | 48.11K |
| 2026-07-20 | KRW 3,650.00 | -2.01% | KRW 3,725.00 | KRW 3,725.00 | KRW 3,500.00 | 45.85K |
| 2026-07-16 | KRW 3,725.00 | -0.40% | KRW 3,760.00 | KRW 3,965.00 | KRW 3,725.00 | 118.80K |
| 2026-07-15 | KRW 3,740.00 | +2.33% | KRW 3,655.00 | KRW 3,765.00 | KRW 3,650.00 | 58.45K |
| 2026-07-14 | KRW 3,655.00 | -0.54% | KRW 3,680.00 | KRW 3,810.00 | KRW 3,600.00 | 32.07K |
| 2026-07-13 | KRW 3,675.00 | -1.74% | KRW 3,740.00 | KRW 3,810.00 | KRW 3,630.00 | 78.24K |
| 2026-07-10 | KRW 3,740.00 | +5.95% | KRW 3,520.00 | KRW 3,770.00 | KRW 3,480.00 | 96.68K |
| 2026-07-09 | KRW 3,530.00 | -0.84% | KRW 3,560.00 | KRW 3,660.00 | KRW 3,465.00 | 65.20K |
| 2026-07-08 | KRW 3,560.00 | -4.30% | KRW 3,655.00 | KRW 3,675.00 | KRW 3,510.00 | 84.75K |
| 2026-07-07 | KRW 3,720.00 | -0.93% | KRW 3,660.00 | KRW 3,775.00 | KRW 3,380.00 | 170.47K |
| 2026-07-06 | KRW 3,755.00 | -1.05% | KRW 3,790.00 | KRW 3,930.00 | KRW 3,640.00 | 134.23K |
| 2026-07-03 | KRW 3,795.00 | -5.24% | KRW 4,005.00 | KRW 4,005.00 | KRW 3,795.00 | 144.64K |
| 2026-07-02 | KRW 4,005.00 | -3.49% | KRW 4,120.00 | KRW 4,255.00 | KRW 3,865.00 | 206.34K |
| 2026-07-01 | KRW 4,150.00 | +3.49% | KRW 3,985.00 | KRW 4,375.00 | KRW 3,945.00 | 543.89K |
| 2026-06-30 | KRW 4,010.00 | -3.02% | KRW 4,160.00 | KRW 4,570.00 | KRW 4,010.00 | 766.27K |
| 2026-06-29 | KRW 4,135.00 | +6.03% | KRW 3,815.00 | KRW 4,675.00 | KRW 3,815.00 | 1.60M |
| 2026-06-26 | KRW 3,900.00 | +2.09% | KRW 3,865.00 | KRW 4,470.00 | KRW 3,655.00 | 1.59M |
| 2026-06-25 | KRW 3,820.00 | -13.18% | KRW 4,540.00 | KRW 4,930.00 | KRW 3,810.00 | 1.74M |
| 2026-06-24 | KRW 4,400.00 | +6.93% | KRW 4,000.00 | KRW 5,110.00 | KRW 3,770.00 | 9.60M |
| 2026-06-23 | KRW 4,115.00 | +20.85% | KRW 3,405.00 | KRW 4,425.00 | KRW 3,215.00 | 4.13M |
| 2026-06-22 | KRW 3,405.00 | +5.58% | KRW 3,255.00 | KRW 4,000.00 | KRW 3,205.00 | 1.14M |
| 2026-06-19 | KRW 3,225.00 | -5.01% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,115.00 | 81.04K |
| 2026-06-18 | KRW 3,395.00 | 0.00% | KRW 3,395.00 | KRW 3,410.00 | KRW 3,345.00 | 25.27K |
| 2026-06-17 | KRW 3,395.00 | -0.15% | KRW 3,400.00 | KRW 3,415.00 | KRW 3,360.00 | 13.77K |
| 2026-06-16 | KRW 3,400.00 | -1.02% | KRW 3,430.00 | KRW 3,445.00 | KRW 3,395.00 | 27.31K |
| 2026-06-15 | KRW 3,435.00 | -0.29% | KRW 3,485.00 | KRW 3,490.00 | KRW 3,405.00 | 29.41K |
| 2026-06-12 | KRW 3,445.00 | +1.32% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,390.00 | 30.95K |
| 2026-06-11 | KRW 3,400.00 | +0.15% | KRW 3,390.00 | KRW 3,400.00 | KRW 3,335.00 | 13.01K |
| 2026-06-10 | KRW 3,395.00 | -0.88% | KRW 3,385.00 | KRW 3,430.00 | KRW 3,350.00 | 669 |
| 2026-06-09 | KRW 3,425.00 | +0.59% | KRW 3,405.00 | KRW 3,485.00 | KRW 3,385.00 | 18.90K |
| 2026-06-08 | KRW 3,405.00 | -5.42% | KRW 3,450.00 | KRW 3,515.00 | KRW 3,350.00 | 31.28K |
| 2026-06-05 | KRW 3,600.00 | +1.69% | KRW 3,480.00 | KRW 3,600.00 | KRW 3,480.00 | 21.04K |
| 2026-06-04 | KRW 3,540.00 | 0.00% | KRW 3,510.00 | KRW 3,630.00 | KRW 3,480.00 | 17.71K |
| 2026-06-02 | KRW 3,540.00 | -0.14% | KRW 3,510.00 | KRW 3,650.00 | KRW 3,405.00 | 54.07K |
| 2026-06-01 | KRW 3,545.00 | -4.96% | KRW 3,705.00 | KRW 3,730.00 | KRW 3,530.00 | 51.34K |
| 2026-05-29 | KRW 3,730.00 | -3.12% | KRW 3,850.00 | KRW 3,870.00 | KRW 3,700.00 | 45.51K |
| 2026-05-28 | KRW 3,850.00 | -0.90% | KRW 3,890.00 | KRW 3,945.00 | KRW 3,805.00 | 30.45K |
| 2026-05-27 | KRW 3,885.00 | -0.51% | KRW 3,910.00 | KRW 3,960.00 | KRW 3,870.00 | 23.79K |
| 2026-05-26 | KRW 3,905.00 | -1.14% | KRW 3,950.00 | KRW 3,970.00 | KRW 3,905.00 | 39.33K |
| 2026-05-22 | KRW 3,950.00 | +0.25% | KRW 3,940.00 | KRW 3,970.00 | KRW 3,895.00 | 12.86K |
| 2026-05-21 | KRW 3,940.00 | +0.51% | KRW 3,925.00 | KRW 3,990.00 | KRW 3,900.00 | 36.89K |