Skip to main content
Kook Soon Dang.Co.,Ltd. (KOSDAQ:043650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
0.00 (0.00%)
At close: Dec 5, 2025

Kook Soon Dang.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,170.004,170.004,120.004,170.004,170.00-8,009
Dec 4, 20254,185.004,190.004,150.004,170.004,170.00-0.36%2,937
Dec 3, 20254,160.004,195.004,140.004,185.004,185.000.60%10,113
Dec 2, 20254,060.004,180.004,060.004,160.004,160.002.21%16,355
Dec 1, 20254,080.004,095.004,050.004,070.004,070.00-0.12%17,953
Nov 28, 20254,075.004,090.004,065.004,075.004,075.00-0.12%27,203
Nov 27, 20254,100.004,105.004,060.004,080.004,080.000.37%8,793
Nov 26, 20254,090.004,090.004,040.004,065.004,065.00-12,999
Nov 25, 20254,100.004,115.004,060.004,065.004,065.00-1.22%7,569
Nov 24, 20254,105.004,115.004,065.004,115.004,115.00-0.48%18,718
Nov 21, 20254,110.004,155.004,050.004,135.004,135.00-0.60%27,122
Nov 20, 20254,050.004,170.004,050.004,160.004,160.002.97%19,563
Nov 19, 20254,070.004,085.004,000.004,040.004,040.00-0.12%19,315
Nov 18, 20254,100.004,125.004,020.004,045.004,045.00-2.06%21,980
Nov 17, 20254,135.004,160.004,105.004,130.004,130.00-0.96%26,349
Nov 14, 20254,170.004,185.004,100.004,170.004,170.00-18,788
Nov 13, 20254,145.004,185.004,140.004,170.004,170.000.60%13,464
Nov 12, 20254,110.004,155.004,090.004,145.004,145.001.84%19,034
Nov 11, 20254,130.004,165.004,065.004,070.004,070.00-1.45%14,602
Nov 10, 20254,060.004,150.004,030.004,130.004,130.001.72%15,762
Nov 7, 20254,090.004,090.003,980.004,060.004,060.00-0.73%25,644
Nov 6, 20254,060.004,105.004,015.004,090.004,090.000.99%19,788
Nov 5, 20254,125.004,125.003,955.004,050.004,050.00-0.98%65,856
Nov 4, 20254,130.004,165.004,075.004,090.004,090.00-0.73%29,635
Nov 3, 20254,210.004,225.004,120.004,120.004,120.00-2.14%64,491
Oct 31, 20254,200.004,240.004,170.004,210.004,210.000.24%21,425
Oct 30, 20254,270.004,270.004,180.004,200.004,200.00-1.64%40,880
Oct 29, 20254,255.004,270.004,215.004,270.004,270.000.35%34,745
Oct 28, 20254,305.004,305.004,250.004,255.004,255.00-0.93%41,432
Oct 27, 20254,335.004,340.004,250.004,295.004,295.00-0.92%80,265
Oct 24, 20254,355.004,365.004,300.004,335.004,335.00-0.46%61,290
Oct 23, 20254,380.004,380.004,350.004,355.004,355.00-0.46%12,058
Oct 22, 20254,365.004,435.004,355.004,375.004,375.00-11,886
Oct 21, 20254,420.004,430.004,360.004,375.004,375.00-0.79%25,993
Oct 20, 20254,400.004,440.004,380.004,410.004,410.000.23%19,750
Oct 17, 20254,470.004,470.004,350.004,400.004,400.00-0.23%30,783
Oct 16, 20254,420.004,485.004,410.004,410.004,410.00-0.23%35,238
Oct 15, 20254,360.004,470.004,345.004,420.004,420.001.38%38,907
Oct 14, 20254,455.004,455.004,295.004,360.004,360.00-2.13%55,686
Oct 13, 20254,450.004,515.004,400.004,455.004,455.00-1.22%25,991
Oct 10, 20254,440.004,512.004,410.004,510.004,510.001.69%53,509
Oct 2, 20254,405.004,480.004,405.004,435.004,435.000.68%38,406
Oct 1, 20254,440.004,470.004,380.004,405.004,405.00-0.79%35,741
Sep 30, 20254,380.004,500.004,380.004,440.004,440.001.37%16,790
Sep 29, 20254,365.004,422.004,350.004,380.004,380.000.57%14,416
Sep 26, 20254,475.004,475.004,350.004,355.004,355.00-2.13%27,533
Sep 25, 20254,495.004,495.004,420.004,450.004,450.000.68%13,034
Sep 24, 20254,440.004,450.004,415.004,420.004,420.00-0.45%32,066
Sep 23, 20254,485.004,485.004,430.004,440.004,440.00-0.89%28,901
Sep 22, 20254,480.004,510.004,465.004,480.004,480.00-16,496