KDKRW(KDKRW)
KDKRW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 2,097 |
| 10/13/2026 | $0.39 | $0.39 | $0.33 | $0.34 | 11,553 |
| 10/12/2026 | $0.38 | $0.39 | $0.30 | $0.36 | 51,626 |
| 10/9/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 5,108 |
| 10/8/2026 | $0.35 | $0.35 | $0.35 | $0.35 | 203 |
| 10/7/2026 | $0.33 | $0.33 | $0.31 | $0.31 | 5,005 |
| 10/6/2026 | $0.30 | $0.44 | $0.30 | $0.34 | 12,138 |
| 10/5/2026 | $0.28 | $0.34 | $0.26 | $0.31 | 76,200 |
| 10/2/2026 | $0.25 | $0.33 | $0.25 | $0.30 | 17,023 |
| 10/1/2026 | $0.45 | $0.45 | $0.26 | $0.32 | 62,026 |
| 9/30/2026 | $0.34 | $0.35 | $0.31 | $0.31 | 13,300 |
| 9/29/2026 | $0.33 | $0.41 | $0.31 | $0.35 | 57,225 |
| 9/28/2026 | $0.37 | $0.37 | $0.33 | $0.33 | 50,206 |
| 9/25/2026 | $0.40 | $0.40 | $0.30 | $0.33 | 18,720 |
| 9/24/2026 | $0.40 | $0.45 | $0.40 | $0.42 | 7,100 |
| 9/23/2026 | $0.47 | $0.48 | $0.44 | $0.44 | 13,200 |
| 9/22/2026 | $0.50 | $0.50 | $0.47 | $0.48 | 7,636 |
| 9/21/2026 | $0.50 | $0.54 | $0.50 | $0.52 | 2,600 |
| 9/18/2026 | $0.53 | $0.60 | $0.50 | $0.50 | 14,600 |
| 9/17/2026 | $0.54 | $0.57 | $0.54 | $0.57 | 1,803 |
| 9/16/2026 | $0.56 | $0.57 | $0.54 | $0.54 | 4,794 |
| 9/15/2026 | $0.59 | $0.59 | $0.54 | $0.58 | 16,600 |
| 9/14/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 2,440 |
| 9/11/2026 | $0.55 | $0.55 | $0.55 | $0.55 | 15 |
| 9/10/2026 | $0.55 | $0.62 | $0.55 | $0.55 | 2,017 |
| 9/9/2026 | $0.53 | $0.60 | $0.53 | $0.59 | 2,051 |
| 9/8/2026 | $0.58 | $0.62 | $0.57 | $0.57 | 35,813 |
| 9/4/2026 | $0.55 | $0.58 | $0.55 | $0.58 | 1,642 |
| 9/3/2026 | $0.56 | $0.58 | $0.56 | $0.56 | 13,200 |
| 9/2/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 232 |
| 9/1/2026 | $0.60 | $0.60 | $0.52 | $0.58 | 32,400 |
| 8/31/2026 | $0.71 | $0.71 | $0.62 | $0.62 | 1,000 |
| 8/28/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 115 |
| 8/27/2026 | $0.65 | $0.65 | $0.54 | $0.65 | 13,802 |
| 8/26/2026 | $0.65 | $0.65 | $0.59 | $0.59 | 19,630 |
| 8/25/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 10 |
| 8/24/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 588 |
| 8/21/2026 | $0.61 | $0.67 | $0.60 | $0.60 | 1,700 |
| 8/20/2026 | $0.63 | $0.65 | $0.59 | $0.59 | 32,002 |
| 8/19/2026 | $0.68 | $0.68 | $0.63 | $0.67 | 46,500 |
| 8/18/2026 | $0.68 | $0.68 | $0.68 | $0.68 | 400 |
| 8/17/2026 | $0.80 | $0.80 | $0.67 | $0.68 | 2,100 |
| 8/14/2026 | $0.80 | $0.80 | $0.80 | $0.80 | 641 |
| 8/13/2026 | $0.65 | $0.73 | $0.65 | $0.73 | 1,900 |
| 8/12/2026 | $0.74 | $0.74 | $0.74 | $0.74 | 8,303 |
| 8/11/2026 | $0.80 | $0.81 | $0.74 | $0.74 | 5,918 |
| 8/10/2026 | $0.80 | $0.80 | $0.76 | $0.76 | 2,427 |
| 8/7/2026 | $0.75 | $0.78 | $0.72 | $0.78 | 46,133 |
| 8/6/2026 | $0.75 | $0.77 | $0.74 | $0.77 | 22,600 |
| 8/5/2026 | $0.69 | $0.72 | $0.69 | $0.72 | 16,300 |
| 8/4/2026 | $0.67 | $0.77 | $0.65 | $0.72 | 49,644 |
| 8/3/2026 | $0.77 | $0.77 | $0.77 | $0.77 | 600 |
| 7/31/2026 | $0.77 | $0.77 | $0.67 | $0.73 | 2,200 |
| 7/30/2026 | $0.70 | $0.70 | $0.67 | $0.67 | 3,002 |
| 7/29/2026 | $0.68 | $0.68 | $0.68 | $0.68 | 4,029 |
| 7/28/2026 | $0.73 | $0.73 | $0.67 | $0.67 | 12,559 |
| 7/27/2026 | $0.75 | $0.75 | $0.75 | $0.75 | 1,630 |
| 7/24/2026 | $0.74 | $0.85 | $0.73 | $0.73 | 11,523 |
| 7/23/2026 | $0.88 | $0.89 | $0.79 | $0.81 | 8,427 |
| 7/22/2026 | $0.88 | $0.88 | $0.84 | $0.84 | 524 |
| 7/21/2026 | $0.78 | $0.80 | $0.71 | $0.80 | 22,100 |
| 7/20/2026 | $0.78 | $0.78 | $0.75 | $0.78 | 700 |
| 7/17/2026 | $0.71 | $0.78 | $0.71 | $0.78 | 24,400 |
| 7/16/2026 | $0.78 | $0.78 | $0.78 | $0.78 | 400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
