KDCHEM Co., Ltd. 221980
KRX · South Korea · Process Industries
KRW 9,520.00-20.00 (-0.21%)
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 9,520.00 | -0.21% | KRW 9,570.00 | KRW 9,570.00 | KRW 9,460.00 | 70 |
| 2026-10-01 | KRW 9,540.00 | +0.32% | KRW 9,570.00 | KRW 9,570.00 | KRW 9,500.00 | 31 |
| 2026-09-30 | KRW 9,510.00 | -1.04% | KRW 9,610.00 | KRW 9,660.00 | KRW 9,390.00 | 508 |
| 2026-09-29 | KRW 9,610.00 | +0.31% | KRW 9,580.00 | KRW 9,620.00 | KRW 9,580.00 | 244 |
| 2026-09-28 | KRW 9,580.00 | 0.00% | KRW 9,660.00 | KRW 9,660.00 | KRW 9,450.00 | 1.05K |
| 2026-09-23 | KRW 9,580.00 | -0.10% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,470.00 | 430 |
| 2026-09-22 | KRW 9,590.00 | +1.48% | KRW 9,520.00 | KRW 9,590.00 | KRW 9,380.00 | 1.25K |
| 2026-09-21 | KRW 9,450.00 | -0.32% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,350.00 | 1.55K |
| 2026-09-18 | KRW 9,480.00 | +0.21% | KRW 9,420.00 | KRW 9,480.00 | KRW 9,310.00 | 1.09K |
| 2026-09-17 | KRW 9,460.00 | +0.64% | KRW 9,460.00 | KRW 9,460.00 | KRW 9,400.00 | 415 |
| 2026-09-16 | KRW 9,400.00 | 0.00% | KRW 9,280.00 | KRW 9,400.00 | KRW 9,240.00 | 225 |
| 2026-09-15 | KRW 9,400.00 | +0.43% | KRW 9,260.00 | KRW 9,400.00 | KRW 9,260.00 | 508 |
| 2026-09-14 | KRW 9,360.00 | +0.97% | KRW 9,270.00 | KRW 9,360.00 | KRW 9,200.00 | 1.81K |
| 2026-09-11 | KRW 9,270.00 | +0.11% | KRW 9,270.00 | KRW 9,270.00 | KRW 9,230.00 | 274 |
| 2026-09-10 | KRW 9,260.00 | -0.22% | KRW 9,280.00 | KRW 9,280.00 | KRW 9,260.00 | 231 |
| 2026-09-09 | KRW 9,280.00 | 0.00% | KRW 9,280.00 | KRW 9,290.00 | KRW 9,110.00 | 2.03K |
| 2026-09-08 | KRW 9,280.00 | -1.17% | KRW 9,390.00 | KRW 9,390.00 | KRW 9,270.00 | 128 |
| 2026-09-07 | KRW 9,390.00 | +0.32% | KRW 9,410.00 | KRW 9,430.00 | KRW 9,240.00 | 51 |
| 2026-09-04 | KRW 9,360.00 | +0.21% | KRW 9,350.00 | KRW 9,360.00 | KRW 9,250.00 | 806 |
| 2026-09-03 | KRW 9,340.00 | +0.76% | KRW 9,280.00 | KRW 9,360.00 | KRW 9,220.00 | 826 |
| 2026-09-02 | KRW 9,270.00 | +0.22% | KRW 9,250.00 | KRW 9,270.00 | KRW 9,200.00 | 438 |
| 2026-09-01 | KRW 9,250.00 | -0.11% | KRW 9,260.00 | KRW 9,450.00 | KRW 9,100.00 | 2.66K |
| 2026-08-31 | KRW 9,260.00 | -0.64% | KRW 9,290.00 | KRW 9,460.00 | KRW 9,200.00 | 588 |
| 2026-08-28 | KRW 9,320.00 | -1.48% | KRW 9,390.00 | KRW 9,390.00 | KRW 9,180.00 | 2.75K |
| 2026-08-27 | KRW 9,460.00 | +1.07% | KRW 9,290.00 | KRW 9,460.00 | KRW 9,170.00 | 1.74K |
| 2026-08-26 | KRW 9,360.00 | +0.11% | KRW 9,240.00 | KRW 9,360.00 | KRW 9,170.00 | 1.34K |
| 2026-08-25 | KRW 9,350.00 | +1.30% | KRW 9,360.00 | KRW 9,360.00 | KRW 9,330.00 | 214 |
| 2026-08-24 | KRW 9,230.00 | +0.54% | KRW 9,310.00 | KRW 9,360.00 | KRW 9,230.00 | 85 |
| 2026-08-21 | KRW 9,180.00 | -2.86% | KRW 9,440.00 | KRW 9,470.00 | KRW 9,170.00 | 1.82K |
| 2026-08-20 | KRW 9,450.00 | 0.00% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,320.00 | 21 |
| 2026-08-19 | KRW 9,450.00 | -0.11% | KRW 9,380.00 | KRW 9,450.00 | KRW 9,270.00 | 1.77K |
| 2026-08-18 | KRW 9,460.00 | -0.11% | KRW 9,370.00 | KRW 9,460.00 | KRW 9,280.00 | 624 |
| 2026-08-14 | KRW 9,470.00 | +0.11% | KRW 9,460.00 | KRW 9,470.00 | KRW 9,340.00 | 527 |
| 2026-08-13 | KRW 9,460.00 | -0.53% | KRW 9,410.00 | KRW 9,500.00 | KRW 9,260.00 | 2.20K |
| 2026-08-12 | KRW 9,510.00 | 0.00% | KRW 9,510.00 | KRW 9,510.00 | KRW 9,410.00 | 294 |
| 2026-08-11 | KRW 9,510.00 | +0.53% | KRW 9,320.00 | KRW 9,510.00 | KRW 9,320.00 | 201 |
| 2026-08-10 | KRW 9,460.00 | +0.53% | KRW 9,410.00 | KRW 9,460.00 | KRW 9,350.00 | 664 |
| 2026-08-07 | KRW 9,410.00 | +0.75% | KRW 9,400.00 | KRW 9,410.00 | KRW 9,320.00 | 492 |
| 2026-08-06 | KRW 9,340.00 | -0.43% | KRW 9,380.00 | KRW 9,440.00 | KRW 9,200.00 | 636 |
| 2026-08-05 | KRW 9,380.00 | -0.74% | KRW 9,440.00 | KRW 9,460.00 | KRW 9,300.00 | 719 |
| 2026-08-04 | KRW 9,450.00 | 0.00% | KRW 9,450.00 | KRW 9,450.00 | KRW 9,430.00 | 320 |
| 2026-08-03 | KRW 9,450.00 | +2.16% | KRW 9,460.00 | KRW 9,460.00 | KRW 9,220.00 | 59 |
| 2026-07-31 | KRW 9,250.00 | -0.43% | KRW 9,290.00 | KRW 9,290.00 | KRW 9,210.00 | 327 |
| 2026-07-30 | KRW 9,290.00 | -0.85% | KRW 9,300.00 | KRW 9,300.00 | KRW 9,240.00 | 178 |
| 2026-07-29 | KRW 9,370.00 | -0.21% | KRW 9,380.00 | KRW 9,390.00 | KRW 9,260.00 | 2.08K |
| 2026-07-28 | KRW 9,390.00 | -1.37% | KRW 9,460.00 | KRW 9,460.00 | KRW 9,330.00 | 580 |
| 2026-07-27 | KRW 9,520.00 | 0.00% | KRW 9,530.00 | KRW 9,550.00 | KRW 9,420.00 | 68 |
| 2026-07-24 | KRW 9,520.00 | -0.31% | KRW 9,550.00 | KRW 9,550.00 | KRW 9,400.00 | 246 |
| 2026-07-23 | KRW 9,550.00 | +0.53% | KRW 9,460.00 | KRW 9,550.00 | KRW 9,430.00 | 1.06K |
| 2026-07-22 | KRW 9,500.00 | -0.52% | KRW 9,570.00 | KRW 9,570.00 | KRW 9,460.00 | 255 |
| 2026-07-21 | KRW 9,550.00 | 0.00% | KRW 9,550.00 | KRW 9,550.00 | KRW 9,450.00 | 56 |
| 2026-07-20 | KRW 9,550.00 | +0.63% | KRW 9,490.00 | KRW 9,550.00 | KRW 9,400.00 | 975 |
| 2026-07-16 | KRW 9,490.00 | +0.11% | KRW 9,760.00 | KRW 9,760.00 | KRW 9,370.00 | 859 |
| 2026-07-15 | KRW 9,480.00 | 0.00% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,360.00 | 430 |
| 2026-07-14 | KRW 9,480.00 | -1.86% | KRW 9,660.00 | KRW 9,660.00 | KRW 9,350.00 | 7.19K |
| 2026-07-13 | KRW 9,660.00 | -1.43% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,400.00 | 807 |
| 2026-07-10 | KRW 9,800.00 | +0.31% | KRW 9,770.00 | KRW 9,800.00 | KRW 9,750.00 | 331 |
| 2026-07-09 | KRW 9,770.00 | -0.31% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,650.00 | 150 |
| 2026-07-08 | KRW 9,800.00 | -0.10% | KRW 9,810.00 | KRW 9,810.00 | KRW 9,610.00 | 88 |
| 2026-07-07 | KRW 9,810.00 | -0.30% | KRW 9,840.00 | KRW 9,840.00 | KRW 9,660.00 | 12 |
| 2026-07-06 | KRW 9,840.00 | +0.31% | KRW 9,770.00 | KRW 9,850.00 | KRW 9,670.00 | 215 |
| 2026-07-03 | KRW 9,810.00 | +0.10% | KRW 9,800.00 | KRW 9,810.00 | KRW 9,770.00 | 153 |
| 2026-07-02 | KRW 9,800.00 | 0.00% | KRW 9,770.00 | KRW 9,800.00 | KRW 9,770.00 | 91 |
| 2026-07-01 | KRW 9,800.00 | +0.82% | KRW 9,720.00 | KRW 9,800.00 | KRW 9,690.00 | 2.60K |
| 2026-06-30 | KRW 9,720.00 | +0.62% | KRW 9,630.00 | KRW 9,760.00 | KRW 9,630.00 | 252 |
| 2026-06-29 | KRW 9,660.00 | +0.10% | KRW 9,660.00 | KRW 9,760.00 | KRW 9,470.00 | 1.64K |
| 2026-06-26 | KRW 9,650.00 | -1.13% | KRW 9,850.00 | KRW 9,850.00 | KRW 9,440.00 | 1.74K |
| 2026-06-25 | KRW 9,760.00 | +0.83% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,690.00 | 351 |
| 2026-06-24 | KRW 9,680.00 | +0.31% | KRW 9,740.00 | KRW 9,800.00 | KRW 9,640.00 | 2.05K |
| 2026-06-23 | KRW 9,650.00 | -3.21% | KRW 9,970.00 | KRW 9,970.00 | KRW 9,630.00 | 1.58K |
| 2026-06-22 | KRW 9,970.00 | +0.91% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,770.00 | 1.59K |
| 2026-06-19 | KRW 9,880.00 | +0.20% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,770.00 | 587 |
| 2026-06-18 | KRW 9,860.00 | -1.30% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,860.00 | 587 |
| 2026-06-17 | KRW 9,990.00 | +0.81% | KRW 9,910.00 | KRW 9,990.00 | KRW 9,890.00 | 3.60K |
| 2026-06-16 | KRW 9,910.00 | -1.39% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,910.00 | 3.82K |
| 2026-06-15 | KRW 10,050.00 | -0.89% | KRW 10,150.00 | KRW 10,150.00 | KRW 10,000.00 | 1.24K |
| 2026-06-12 | KRW 10,140.00 | +1.40% | KRW 10,100.00 | KRW 10,300.00 | KRW 10,000.00 | 2.28K |
| 2026-06-11 | KRW 10,000.00 | +1.11% | KRW 10,050.00 | KRW 10,090.00 | KRW 9,900.00 | 1.42K |
| 2026-06-10 | KRW 9,890.00 | -0.60% | KRW 9,950.00 | KRW 10,040.00 | KRW 9,890.00 | 573 |
| 2026-06-09 | KRW 9,950.00 | +0.91% | KRW 9,860.00 | KRW 10,000.00 | KRW 9,860.00 | 1.04K |
| 2026-06-08 | KRW 9,860.00 | -1.69% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,770.00 | 1.31K |
| 2026-06-05 | KRW 10,030.00 | +0.60% | KRW 10,050.00 | KRW 10,050.00 | KRW 9,880.00 | 1.35K |
| 2026-06-04 | KRW 9,970.00 | +1.63% | KRW 9,970.00 | KRW 10,040.00 | KRW 9,875.00 | 898 |
| 2026-06-02 | KRW 9,810.00 | -0.61% | KRW 9,870.00 | KRW 9,950.00 | KRW 9,750.00 | 2.18K |
| 2026-06-01 | KRW 9,870.00 | -1.79% | KRW 10,150.00 | KRW 10,150.00 | KRW 9,610.00 | 3.82K |
| 2026-05-29 | KRW 10,050.00 | +0.20% | KRW 10,100.00 | KRW 10,100.00 | KRW 10,000.00 | 1.83K |
| 2026-05-28 | KRW 10,030.00 | -2.05% | KRW 10,240.00 | KRW 10,240.00 | KRW 9,930.00 | 5.32K |
| 2026-05-27 | KRW 10,240.00 | -0.29% | KRW 10,200.00 | KRW 10,290.00 | KRW 10,040.00 | 4.93K |
| 2026-05-26 | KRW 10,270.00 | +0.98% | KRW 10,200.00 | KRW 10,300.00 | KRW 10,200.00 | 2.10K |
| 2026-05-22 | KRW 10,170.00 | +0.20% | KRW 10,100.00 | KRW 10,250.00 | KRW 10,000.00 | 3.88K |