KANGDONG C&L co. Ltd 198440
KRX · South Korea · Non-Energy Minerals
KRW 1,546.00-19.00 (-1.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,546.00 | -1.21% | KRW 1,565.00 | KRW 1,611.00 | KRW 1,531.00 | 362.46K |
| 2026-10-01 | KRW 1,565.00 | -0.38% | KRW 1,570.00 | KRW 1,570.00 | KRW 1,522.00 | 333.00K |
| 2026-09-30 | KRW 1,571.00 | -2.84% | KRW 1,601.00 | KRW 1,610.00 | KRW 1,563.00 | 552.89K |
| 2026-09-29 | KRW 1,617.00 | -3.00% | KRW 1,693.00 | KRW 1,745.00 | KRW 1,547.00 | 880.45K |
| 2026-09-28 | KRW 1,667.00 | +1.71% | KRW 1,642.00 | KRW 1,714.00 | KRW 1,635.00 | 842.21K |
| 2026-09-23 | KRW 1,639.00 | +1.05% | KRW 1,623.00 | KRW 1,651.00 | KRW 1,601.00 | 458.81K |
| 2026-09-22 | KRW 1,622.00 | -1.76% | KRW 1,684.00 | KRW 1,689.00 | KRW 1,611.00 | 727.21K |
| 2026-09-21 | KRW 1,651.00 | -6.62% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,636.00 | 1.08M |
| 2026-09-18 | KRW 1,768.00 | -5.40% | KRW 1,898.00 | KRW 1,935.00 | KRW 1,768.00 | 1.46M |
| 2026-09-17 | KRW 1,869.00 | -2.15% | KRW 1,919.00 | KRW 1,933.00 | KRW 1,860.00 | 802.78K |
| 2026-09-16 | KRW 1,910.00 | +4.89% | KRW 1,855.00 | KRW 1,977.00 | KRW 1,821.00 | 2.48M |
| 2026-09-15 | KRW 1,821.00 | -5.06% | KRW 1,927.00 | KRW 1,956.00 | KRW 1,821.00 | 1.54M |
| 2026-09-14 | KRW 1,918.00 | -7.57% | KRW 2,020.00 | KRW 2,130.00 | KRW 1,872.00 | 2.00M |
| 2026-09-11 | KRW 2,075.00 | -2.12% | KRW 2,060.00 | KRW 2,115.00 | KRW 2,000.00 | 2.18M |
| 2026-09-10 | KRW 2,120.00 | +1.68% | KRW 2,255.00 | KRW 2,395.00 | KRW 2,040.00 | 10.07M |
| 2026-09-09 | KRW 2,085.00 | +8.48% | KRW 1,920.00 | KRW 2,165.00 | KRW 1,862.00 | 9.62M |
| 2026-09-08 | KRW 1,922.00 | -2.44% | KRW 1,931.00 | KRW 2,185.00 | KRW 1,821.00 | 8.41M |
| 2026-09-07 | KRW 1,970.00 | +0.36% | KRW 1,969.00 | KRW 2,005.00 | KRW 1,900.00 | 2.59M |
| 2026-09-04 | KRW 1,963.00 | -6.30% | KRW 2,095.00 | KRW 2,140.00 | KRW 1,895.00 | 3.18M |
| 2026-09-03 | KRW 2,095.00 | -1.87% | KRW 2,275.00 | KRW 2,310.00 | KRW 1,985.00 | 12.07M |
| 2026-09-02 | KRW 2,135.00 | 0.00% | KRW 2,025.00 | KRW 2,225.00 | KRW 1,950.00 | 11.97M |
| 2026-09-01 | KRW 2,135.00 | +22.98% | KRW 2,000.00 | KRW 2,255.00 | KRW 1,850.00 | 35.32M |
| 2026-08-31 | KRW 1,736.00 | +29.94% | KRW 1,335.00 | KRW 1,736.00 | KRW 1,304.00 | 3.55M |
| 2026-08-28 | KRW 1,336.00 | +1.44% | KRW 1,325.00 | KRW 1,394.00 | KRW 1,293.00 | 1.36M |
| 2026-08-27 | KRW 1,317.00 | +1.78% | KRW 1,306.00 | KRW 1,340.00 | KRW 1,290.00 | 345.71K |
| 2026-08-26 | KRW 1,294.00 | 0.00% | KRW 1,282.00 | KRW 1,330.00 | KRW 1,265.00 | 382.61K |
| 2026-08-25 | KRW 1,294.00 | +3.11% | KRW 1,270.00 | KRW 1,338.00 | KRW 1,205.00 | 405.08K |
| 2026-08-24 | KRW 1,255.00 | 0.00% | KRW 1,255.00 | KRW 1,317.00 | KRW 1,218.00 | 406.21K |
| 2026-08-21 | KRW 1,255.00 | -8.73% | KRW 1,360.00 | KRW 1,419.00 | KRW 1,255.00 | 1.47M |
| 2026-08-20 | KRW 1,375.00 | +8.44% | KRW 1,287.00 | KRW 1,519.00 | KRW 1,238.00 | 4.50M |
| 2026-08-19 | KRW 1,268.00 | +2.26% | KRW 1,201.00 | KRW 1,290.00 | KRW 1,171.00 | 304.44K |
| 2026-08-18 | KRW 1,240.00 | -1.74% | KRW 1,262.00 | KRW 1,308.00 | KRW 1,230.00 | 511.50K |
| 2026-08-14 | KRW 1,262.00 | -2.17% | KRW 1,292.00 | KRW 1,330.00 | KRW 1,260.00 | 470.55K |
| 2026-08-13 | KRW 1,290.00 | -6.45% | KRW 1,368.00 | KRW 1,430.00 | KRW 1,290.00 | 1.46M |
| 2026-08-12 | KRW 1,379.00 | +1.85% | KRW 1,352.00 | KRW 1,626.00 | KRW 1,275.00 | 6.53M |
| 2026-08-11 | KRW 1,354.00 | +16.52% | KRW 1,176.00 | KRW 1,461.00 | KRW 1,132.00 | 5.17M |
| 2026-08-10 | KRW 1,162.00 | -3.25% | KRW 1,182.00 | KRW 1,233.00 | KRW 1,120.00 | 746.88K |
| 2026-08-07 | KRW 1,201.00 | +4.89% | KRW 1,159.00 | KRW 1,230.00 | KRW 1,137.00 | 896.30K |
| 2026-08-06 | KRW 1,145.00 | +4.09% | KRW 1,114.00 | KRW 1,199.00 | KRW 1,074.00 | 1.20M |
| 2026-08-05 | KRW 1,100.00 | +2.61% | KRW 1,124.00 | KRW 1,190.00 | KRW 1,091.00 | 723.67K |
| 2026-08-04 | KRW 1,072.00 | +2.10% | KRW 1,050.00 | KRW 1,097.00 | KRW 1,010.00 | 492.39K |
| 2026-08-03 | KRW 1,050.00 | -4.46% | KRW 1,099.00 | KRW 1,118.00 | KRW 1,050.00 | 468.65K |
| 2026-07-31 | KRW 1,099.00 | -2.66% | KRW 1,130.00 | KRW 1,158.00 | KRW 1,030.00 | 1.22M |
| 2026-07-30 | KRW 1,129.00 | +15.20% | KRW 1,055.00 | KRW 1,209.00 | KRW 1,010.00 | 4.93M |
| 2026-07-29 | KRW 980.00 | -3.83% | KRW 1,019.00 | KRW 1,149.00 | KRW 910.00 | 1.10M |
| 2026-07-28 | KRW 1,019.00 | -6.77% | KRW 1,087.00 | KRW 1,087.00 | KRW 1,000.00 | 580.31K |
| 2026-07-27 | KRW 1,093.00 | -1.53% | KRW 1,121.00 | KRW 1,141.00 | KRW 1,060.00 | 468.25K |
| 2026-07-24 | KRW 1,110.00 | -8.11% | KRW 1,207.00 | KRW 1,210.00 | KRW 1,101.00 | 658.04K |
| 2026-07-23 | KRW 1,208.00 | +2.81% | KRW 1,188.00 | KRW 1,235.00 | KRW 1,156.00 | 658.04K |
| 2026-07-22 | KRW 1,175.00 | -4.86% | KRW 1,257.00 | KRW 1,280.00 | KRW 1,150.00 | 1.30M |
| 2026-07-21 | KRW 1,235.00 | -1.91% | KRW 1,270.00 | KRW 1,387.00 | KRW 1,230.00 | 2.75M |
| 2026-07-20 | KRW 1,259.00 | -5.20% | KRW 1,300.00 | KRW 1,429.00 | KRW 1,242.00 | 1.55M |
| 2026-07-16 | KRW 1,328.00 | -10.27% | KRW 1,456.00 | KRW 1,470.00 | KRW 1,317.00 | 1.05M |
| 2026-07-15 | KRW 1,480.00 | -1.73% | KRW 1,511.00 | KRW 1,587.00 | KRW 1,465.00 | 1.29M |
| 2026-07-14 | KRW 1,506.00 | -7.32% | KRW 1,620.00 | KRW 1,720.00 | KRW 1,456.00 | 2.20M |
| 2026-07-13 | KRW 1,625.00 | -15.23% | KRW 1,899.00 | KRW 1,990.00 | KRW 1,615.00 | 3.08M |
| 2026-07-10 | KRW 1,917.00 | +10.24% | KRW 1,736.00 | KRW 2,060.00 | KRW 1,735.00 | 8.56M |
| 2026-07-09 | KRW 1,739.00 | -9.43% | KRW 1,882.00 | KRW 1,981.00 | KRW 1,694.00 | 4.52M |
| 2026-07-08 | KRW 1,920.00 | +6.61% | KRW 1,764.00 | KRW 2,130.00 | KRW 1,613.00 | 17.40M |
| 2026-07-07 | KRW 1,801.00 | +13.27% | KRW 1,592.00 | KRW 2,060.00 | KRW 1,527.00 | 19.89M |
| 2026-07-06 | KRW 1,590.00 | -2.93% | KRW 1,640.00 | KRW 1,769.00 | KRW 1,480.00 | 4.26M |
| 2026-07-03 | KRW 1,638.00 | -1.92% | KRW 1,617.00 | KRW 1,776.00 | KRW 1,500.00 | 2.56M |
| 2026-07-02 | KRW 1,670.00 | -15.74% | KRW 1,849.00 | KRW 1,900.00 | KRW 1,486.00 | 3.93M |
| 2026-07-01 | KRW 1,982.00 | +25.84% | KRW 1,607.00 | KRW 2,045.00 | KRW 1,504.00 | 13.63M |
| 2026-06-30 | KRW 1,575.00 | -12.60% | KRW 1,891.00 | KRW 1,892.00 | KRW 1,534.00 | 7.97M |
| 2026-06-29 | KRW 1,802.00 | +11.30% | KRW 1,560.00 | KRW 2,100.00 | KRW 1,560.00 | 12.47M |
| 2026-06-26 | KRW 1,619.00 | +5.47% | KRW 1,650.00 | KRW 1,807.00 | KRW 1,378.00 | 10.48M |
| 2026-06-25 | KRW 1,535.00 | -29.10% | KRW 1,990.00 | KRW 2,180.00 | KRW 1,520.00 | 10.49M |
| 2026-06-24 | KRW 2,165.00 | -6.28% | KRW 2,665.00 | KRW 2,770.00 | KRW 2,155.00 | 16.09M |
| 2026-06-23 | KRW 2,310.00 | +8.96% | KRW 2,050.00 | KRW 2,700.00 | KRW 1,962.00 | 34.67M |
| 2026-06-22 | KRW 2,120.00 | -12.22% | KRW 2,830.00 | KRW 2,930.00 | KRW 1,943.00 | 37.32M |
| 2026-06-19 | KRW 2,415.00 | +29.91% | KRW 2,170.00 | KRW 2,415.00 | KRW 2,140.00 | 8.04M |
| 2026-06-18 | KRW 1,859.00 | +30.00% | KRW 1,700.00 | KRW 1,859.00 | KRW 1,531.00 | 18.14M |
| 2026-06-17 | KRW 1,430.00 | +30.00% | KRW 1,111.00 | KRW 1,430.00 | KRW 1,081.00 | 8.13M |
| 2026-06-16 | KRW 1,100.00 | -6.78% | KRW 1,206.00 | KRW 1,234.00 | KRW 1,100.00 | 459.49K |
| 2026-06-15 | KRW 1,180.00 | +8.26% | KRW 1,140.00 | KRW 1,229.00 | KRW 1,069.00 | 923.11K |
| 2026-06-12 | KRW 1,090.00 | +3.81% | KRW 1,031.00 | KRW 1,100.00 | KRW 1,026.00 | 217.30K |
| 2026-06-11 | KRW 1,050.00 | +2.84% | KRW 1,101.00 | KRW 1,133.00 | KRW 1,012.00 | 232.62K |
| 2026-06-10 | KRW 1,021.00 | +3.34% | KRW 987.00 | KRW 1,085.00 | KRW 959.00 | 190.55K |
| 2026-06-09 | KRW 988.00 | +2.49% | KRW 964.00 | KRW 999.00 | KRW 959.00 | 15.96K |
| 2026-06-08 | KRW 964.00 | -4.08% | KRW 983.00 | KRW 985.00 | KRW 947.00 | 35.66K |
| 2026-06-05 | KRW 1,005.00 | -0.40% | KRW 1,009.00 | KRW 1,012.00 | KRW 955.00 | 73.40K |
| 2026-06-04 | KRW 1,009.00 | +0.90% | KRW 980.00 | KRW 1,016.00 | KRW 950.00 | 61.05K |
| 2026-06-02 | KRW 1,000.00 | +3.20% | KRW 964.00 | KRW 1,011.00 | KRW 945.00 | 209.07K |
| 2026-06-01 | KRW 969.00 | -4.81% | KRW 1,018.00 | KRW 1,018.00 | KRW 941.00 | 58.99K |
| 2026-05-29 | KRW 1,018.00 | +2.31% | KRW 995.00 | KRW 1,030.00 | KRW 911.00 | 218.41K |
| 2026-05-28 | KRW 995.00 | -1.49% | KRW 1,015.00 | KRW 1,015.00 | KRW 970.00 | 102.96K |
| 2026-05-27 | KRW 1,010.00 | -2.23% | KRW 1,039.00 | KRW 1,039.00 | KRW 1,004.00 | 68.66K |
| 2026-05-26 | KRW 1,033.00 | +0.49% | KRW 1,035.00 | KRW 1,044.00 | KRW 1,017.00 | 65.04K |
| 2026-05-22 | KRW 1,028.00 | +0.49% | KRW 1,023.00 | KRW 1,030.00 | KRW 1,015.00 | 46.08K |