KidariStudio, Inc. (020120.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4,600.00 | 4,690.00 | 4,430.00 | 4,505.00 | 4,505.00 | 142,279 |
| May 10, 2024 | 4,680.00 | 4,745.00 | 4,500.00 | 4,640.00 | 4,640.00 | 50,089 |
| May 09, 2024 | 4,700.00 | 4,830.00 | 4,650.00 | 4,670.00 | 4,670.00 | 117,472 |
| May 08, 2024 | 4,625.00 | 4,720.00 | 4,590.00 | 4,630.00 | 4,630.00 | 34,045 |
| May 07, 2024 | 4,670.00 | 4,730.00 | 4,550.00 | 4,610.00 | 4,610.00 | 100,932 |
| May 03, 2024 | 4,685.00 | 4,740.00 | 4,630.00 | 4,675.00 | 4,675.00 | 29,769 |
| May 02, 2024 | 4,640.00 | 4,695.00 | 4,575.00 | 4,685.00 | 4,685.00 | 43,469 |
| Apr 30, 2024 | 4,575.00 | 4,740.00 | 4,560.00 | 4,650.00 | 4,650.00 | 92,337 |
| Apr 29, 2024 | 4,535.00 | 4,650.00 | 4,530.00 | 4,585.00 | 4,585.00 | 38,376 |
| Apr 26, 2024 | 4,560.00 | 4,670.00 | 4,490.00 | 4,535.00 | 4,535.00 | 42,615 |
| Apr 25, 2024 | 4,605.00 | 4,665.00 | 4,555.00 | 4,600.00 | 4,600.00 | 46,037 |
| Apr 24, 2024 | 4,590.00 | 4,685.00 | 4,590.00 | 4,650.00 | 4,650.00 | 25,632 |
| Apr 23, 2024 | 4,440.00 | 4,830.00 | 4,440.00 | 4,595.00 | 4,595.00 | 48,753 |
| Apr 22, 2024 | 4,350.00 | 4,580.00 | 4,350.00 | 4,480.00 | 4,480.00 | 54,118 |
| Apr 19, 2024 | 4,455.00 | 4,535.00 | 4,290.00 | 4,375.00 | 4,375.00 | 52,262 |
| Apr 18, 2024 | 4,405.00 | 4,560.00 | 4,400.00 | 4,485.00 | 4,485.00 | 68,872 |
| Apr 17, 2024 | 4,445.00 | 4,645.00 | 4,435.00 | 4,445.00 | 4,445.00 | 94,026 |
| Apr 16, 2024 | 4,470.00 | 4,540.00 | 4,400.00 | 4,430.00 | 4,430.00 | 49,145 |
| Apr 15, 2024 | 4,590.00 | 4,660.00 | 4,445.00 | 4,540.00 | 4,540.00 | 98,999 |
| Apr 12, 2024 | 4,690.00 | 4,895.00 | 4,610.00 | 4,680.00 | 4,680.00 | 29,032 |
| Apr 11, 2024 | 4,580.00 | 4,735.00 | 4,580.00 | 4,685.00 | 4,685.00 | 52,234 |
| Apr 09, 2024 | 4,750.00 | 4,810.00 | 4,660.00 | 4,675.00 | 4,675.00 | 49,507 |
| Apr 08, 2024 | 4,870.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 36,549 |
| Apr 05, 2024 | 4,945.00 | 4,950.00 | 4,835.00 | 4,900.00 | 4,900.00 | 52,307 |
| Apr 04, 2024 | 5,010.00 | 5,070.00 | 4,845.00 | 4,950.00 | 4,950.00 | 75,039 |
| Apr 03, 2024 | 5,060.00 | 5,060.00 | 4,805.00 | 5,060.00 | 5,060.00 | 57,256 |
| Apr 02, 2024 | 5,120.00 | 5,120.00 | 4,985.00 | 5,050.00 | 5,050.00 | 64,094 |
| Apr 01, 2024 | 4,900.00 | 5,190.00 | 4,900.00 | 5,130.00 | 5,130.00 | 86,795 |
| Mar 29, 2024 | 5,000.00 | 5,080.00 | 4,935.00 | 4,945.00 | 4,945.00 | 94,966 |
| Mar 28, 2024 | 5,070.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | 38,679 |
| Mar 27, 2024 | 5,070.00 | 5,130.00 | 5,050.00 | 5,070.00 | 5,070.00 | 36,060 |
| Mar 26, 2024 | 5,030.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 73,831 |
| Mar 25, 2024 | 5,120.00 | 5,190.00 | 5,000.00 | 5,080.00 | 5,080.00 | 123,363 |
| Mar 22, 2024 | 5,320.00 | 5,320.00 | 5,130.00 | 5,160.00 | 5,160.00 | 69,709 |
| Mar 21, 2024 | 5,210.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 26,422 |
| Mar 20, 2024 | 5,200.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,210.00 | 29,270 |
| Mar 19, 2024 | 5,320.00 | 5,370.00 | 5,200.00 | 5,200.00 | 5,200.00 | 88,365 |
| Mar 18, 2024 | 5,390.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | 51,962 |
| Mar 15, 2024 | 5,320.00 | 5,410.00 | 5,210.00 | 5,390.00 | 5,390.00 | 60,544 |
| Mar 14, 2024 | 5,400.00 | 5,490.00 | 5,310.00 | 5,380.00 | 5,380.00 | 97,941 |
| Mar 13, 2024 | 5,590.00 | 5,630.00 | 5,410.00 | 5,430.00 | 5,430.00 | 96,274 |
| Mar 12, 2024 | 5,570.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 78,107 |
| Mar 11, 2024 | 5,560.00 | 5,700.00 | 5,510.00 | 5,580.00 | 5,580.00 | 79,259 |
| Mar 08, 2024 | 5,600.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | 78,106 |
| Mar 07, 2024 | 5,790.00 | 5,850.00 | 5,590.00 | 5,600.00 | 5,600.00 | 99,783 |
| Mar 06, 2024 | 5,890.00 | 5,950.00 | 5,720.00 | 5,790.00 | 5,790.00 | 94,699 |
| Mar 05, 2024 | 5,910.00 | 5,950.00 | 5,830.00 | 5,890.00 | 5,890.00 | 58,204 |
| Mar 04, 2024 | 5,920.00 | 6,050.00 | 5,840.00 | 5,950.00 | 5,950.00 | 104,954 |
| Feb 29, 2024 | 6,050.00 | 6,150.00 | 5,890.00 | 5,920.00 | 5,920.00 | 132,812 |
| Feb 28, 2024 | 5,800.00 | 6,840.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1,244,330 |
| Feb 27, 2024 | 5,940.00 | 6,060.00 | 5,740.00 | 5,800.00 | 5,800.00 | 190,449 |
| Feb 26, 2024 | 6,090.00 | 6,220.00 | 6,000.00 | 6,000.00 | 6,000.00 | 119,742 |
| Feb 23, 2024 | 6,180.00 | 6,190.00 | 6,050.00 | 6,090.00 | 6,090.00 | 122,448 |
| Feb 22, 2024 | 6,260.00 | 6,340.00 | 6,160.00 | 6,190.00 | 6,190.00 | 136,087 |
| Feb 21, 2024 | 6,480.00 | 6,680.00 | 6,260.00 | 6,280.00 | 6,280.00 | 449,665 |
| Feb 20, 2024 | 6,140.00 | 7,140.00 | 6,140.00 | 6,480.00 | 6,480.00 | 3,745,627 |
| Feb 19, 2024 | 5,930.00 | 6,270.00 | 5,930.00 | 6,130.00 | 6,130.00 | 204,408 |
| Feb 16, 2024 | 5,940.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | 67,824 |
| Feb 15, 2024 | 6,000.00 | 6,040.00 | 5,940.00 | 5,960.00 | 5,960.00 | 53,478 |
| Feb 14, 2024 | 5,920.00 | 6,190.00 | 5,920.00 | 6,000.00 | 6,000.00 | 92,818 |
| Feb 13, 2024 | 5,890.00 | 6,050.00 | 5,890.00 | 6,020.00 | 6,020.00 | 62,802 |
| Feb 08, 2024 | 5,750.00 | 5,960.00 | 5,730.00 | 5,850.00 | 5,850.00 | 46,820 |
| Feb 07, 2024 | 5,730.00 | 5,950.00 | 5,730.00 | 5,800.00 | 5,800.00 | 33,057 |
| Feb 06, 2024 | 5,860.00 | 5,920.00 | 5,730.00 | 5,770.00 | 5,770.00 | 57,814 |
| Feb 05, 2024 | 6,080.00 | 6,080.00 | 5,870.00 | 5,920.00 | 5,920.00 | 54,477 |
| Feb 02, 2024 | 5,700.00 | 6,090.00 | 5,700.00 | 5,880.00 | 5,880.00 | 101,346 |
| Feb 01, 2024 | 5,700.00 | 5,930.00 | 5,610.00 | 5,700.00 | 5,700.00 | 112,977 |
| Jan 31, 2024 | 6,080.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,830.00 | 168,833 |
| Jan 30, 2024 | 6,200.00 | 6,340.00 | 6,060.00 | 6,110.00 | 6,110.00 | 137,132 |
| Jan 29, 2024 | 6,380.00 | 6,580.00 | 6,170.00 | 6,180.00 | 6,180.00 | 212,393 |
| Jan 26, 2024 | 6,260.00 | 6,620.00 | 6,250.00 | 6,390.00 | 6,390.00 | 332,287 |
| Jan 25, 2024 | 6,490.00 | 6,490.00 | 6,110.00 | 6,260.00 | 6,260.00 | 549,717 |
| Jan 24, 2024 | 6,300.00 | 7,680.00 | 6,300.00 | 6,510.00 | 6,510.00 | 5,604,192 |
| Jan 23, 2024 | 6,050.00 | 6,650.00 | 6,040.00 | 6,230.00 | 6,230.00 | 633,315 |
| Jan 22, 2024 | 6,280.00 | 6,280.00 | 6,000.00 | 6,080.00 | 6,080.00 | 120,538 |
| Jan 19, 2024 | 6,460.00 | 6,530.00 | 6,160.00 | 6,160.00 | 6,160.00 | 175,057 |
| Jan 18, 2024 | 5,960.00 | 6,450.00 | 5,850.00 | 6,320.00 | 6,320.00 | 486,362 |
| Jan 17, 2024 | 6,100.00 | 6,130.00 | 5,860.00 | 5,880.00 | 5,880.00 | 106,057 |
| Jan 16, 2024 | 5,810.00 | 6,300.00 | 5,810.00 | 6,100.00 | 6,100.00 | 347,719 |
| Jan 15, 2024 | 5,750.00 | 5,930.00 | 5,720.00 | 5,860.00 | 5,860.00 | 21,076 |
| Jan 12, 2024 | 6,070.00 | 6,180.00 | 5,830.00 | 5,850.00 | 5,850.00 | 141,133 |
| Jan 11, 2024 | 6,180.00 | 6,290.00 | 5,970.00 | 6,070.00 | 6,070.00 | 299,894 |
| Jan 10, 2024 | 5,900.00 | 6,190.00 | 5,670.00 | 6,030.00 | 6,030.00 | 321,220 |
| Jan 09, 2024 | 5,900.00 | 6,110.00 | 5,780.00 | 5,930.00 | 5,930.00 | 212,099 |
| Jan 08, 2024 | 5,510.00 | 6,310.00 | 5,500.00 | 5,960.00 | 5,960.00 | 1,867,680 |
| Jan 05, 2024 | 5,440.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 173,555 |
| Jan 04, 2024 | 5,340.00 | 5,480.00 | 5,270.00 | 5,410.00 | 5,410.00 | 89,538 |
| Jan 03, 2024 | 5,340.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,350.00 | 138,797 |
| Jan 02, 2024 | 5,460.00 | 5,600.00 | 5,320.00 | 5,430.00 | 5,430.00 | 138,352 |
| Dec 28, 2023 | 5,330.00 | 5,600.00 | 5,320.00 | 5,460.00 | 5,460.00 | 273,385 |
| Dec 27, 2023 | 5,250.00 | 5,460.00 | 5,210.00 | 5,300.00 | 5,300.00 | 232,838 |
| Dec 26, 2023 | 5,230.00 | 5,590.00 | 5,120.00 | 5,300.00 | 5,300.00 | 583,990 |
| Dec 22, 2023 | 5,640.00 | 5,720.00 | 5,150.00 | 5,230.00 | 5,230.00 | 876,298 |
| Dec 21, 2023 | 5,170.00 | 6,660.00 | 5,050.00 | 5,940.00 | 5,940.00 | 4,934,641 |
| Dec 20, 2023 | 5,450.00 | 5,480.00 | 5,150.00 | 5,180.00 | 5,180.00 | 106,478 |
| Dec 19, 2023 | 5,350.00 | 5,550.00 | 5,330.00 | 5,410.00 | 5,410.00 | 149,148 |
| Dec 18, 2023 | 5,050.00 | 5,400.00 | 5,050.00 | 5,300.00 | 5,300.00 | 184,758 |
| Dec 15, 2023 | 5,000.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 82,924 |
| Dec 14, 2023 | 5,150.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | 57,180 |
| Dec 13, 2023 | 5,080.00 | 5,140.00 | 4,990.00 | 5,030.00 | 5,030.00 | 84,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.