KidariStudio, Inc.(KR:020120)
â‚©3,030.00-85.00 (-2.73%)
KR:020120
KidariStudio, Inc. historical prices
â‚©3,030.00
At close:-85.00 (-2.73%)
Want to see KR:020120 full AI Analyst Report?
KidariStudio, Inc. (020120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,115.00 | 3,155.00 | 3,020.00 | 3,030.00 | 3,030.00 | -2.73% | 358,396 | 0.44 |
| Nov 12, 2026 | 3,210.00 | 3,315.00 | 3,040.00 | 3,115.00 | 3,115.00 | -2.66% | 299,780 | 0.37 |
| Nov 11, 2026 | 3,300.00 | 3,430.00 | 3,100.00 | 3,200.00 | 3,200.00 | -3.03% | 488,330 | 0.60 |
| Nov 10, 2026 | 3,355.00 | 3,440.00 | 3,250.00 | 3,300.00 | 3,300.00 | +6.11% | 241,676 | 0.30 |
| Nov 09, 2026 | 3,110.00 | 3,395.00 | 3,110.00 | 3,270.00 | 3,270.00 | +5.14% | 535,465 | 0.67 |
| Nov 06, 2026 | 2,950.00 | 3,180.00 | 2,950.00 | 3,110.00 | 3,110.00 | -3.86% | 642,168 | 0.80 |
| Nov 05, 2026 | 3,385.00 | 3,475.00 | 3,165.00 | 3,235.00 | 3,235.00 | -3.58% | 600,156 | 0.76 |
| Nov 04, 2026 | 3,400.00 | 3,450.00 | 3,275.00 | 3,355.00 | 3,355.00 | -1.03% | 285,448 | 0.36 |
| Nov 03, 2026 | 3,480.00 | 3,485.00 | 3,335.00 | 3,390.00 | 3,390.00 | -1.60% | 244,748 | 0.31 |
| Nov 02, 2026 | 3,350.00 | 3,455.00 | 3,315.00 | 3,445.00 | 3,445.00 | +1.32% | 316,321 | 0.40 |
| Oct 30, 2026 | 3,425.00 | 3,500.00 | 3,210.00 | 3,400.00 | 3,400.00 | -2.72% | 680,469 | 0.88 |
| Oct 29, 2026 | 3,665.00 | 3,665.00 | 3,440.00 | 3,495.00 | 3,495.00 | -3.72% | 733,202 | 0.96 |
| Oct 28, 2026 | 3,770.00 | 3,930.00 | 3,630.00 | 3,630.00 | 3,630.00 | -2.68% | 820,720 | 1.09 |
| Oct 27, 2026 | 4,100.00 | 4,110.00 | 3,695.00 | 3,730.00 | 3,730.00 | -7.33% | 1,181,918 | 1.61 |
| Oct 26, 2026 | 4,080.00 | 4,130.00 | 3,990.00 | 4,025.00 | 4,025.00 | -1.23% | 338,283 | 0.46 |
| Oct 23, 2026 | 4,185.00 | 4,185.00 | 3,960.00 | 4,075.00 | 4,075.00 | -3.55% | 829,419 | 1.16 |
| Oct 22, 2026 | 4,685.00 | 4,690.00 | 4,125.00 | 4,225.00 | 4,225.00 | -9.91% | 1,485,088 | 2.14 |
| Oct 21, 2026 | 4,655.00 | 4,850.00 | 4,580.00 | 4,690.00 | 4,690.00 | +0.97% | 741,582 | 1.08 |
| Oct 20, 2026 | 5,140.00 | 5,200.00 | 4,445.00 | 4,645.00 | 4,645.00 | -10.50% | 2,270,475 | 3.50 |
| Oct 19, 2026 | 6,000.00 | 6,460.00 | 4,815.00 | 5,190.00 | 5,190.00 | -15.06% | 3,488,122 | 5.86 |
| Oct 16, 2026 | 5,910.00 | 6,500.00 | 5,610.00 | 6,110.00 | 6,110.00 | +4.09% | 901,891 | 1.55 |
| Oct 15, 2026 | 5,810.00 | 6,100.00 | 5,700.00 | 5,870.00 | 5,870.00 | -6.23% | 1,062,713 | 1.87 |
| Oct 14, 2026 | 6,000.00 | 6,540.00 | 5,770.00 | 6,260.00 | 6,260.00 | +5.92% | 498,047 | 0.89 |
| Oct 13, 2026 | 6,200.00 | 6,230.00 | 5,770.00 | 5,910.00 | 5,910.00 | -6.49% | 533,418 | 0.97 |
| Oct 12, 2026 | 6,900.00 | 6,920.00 | 6,210.00 | 6,320.00 | 6,320.00 | -9.46% | 643,341 | 1.19 |
| Oct 09, 2026 | 6,980.00 | 7,230.00 | 6,330.00 | 6,980.00 | 6,980.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,670.00 | 7,230.00 | 6,330.00 | 6,980.00 | 6,980.00 | +4.65% | 909,865 | 1.70 |
| Oct 07, 2026 | 7,160.00 | 7,160.00 | 6,590.00 | 6,670.00 | 6,670.00 | -6.58% | 988,223 | 1.90 |
| Oct 06, 2026 | 8,180.00 | 8,180.00 | 7,010.00 | 7,140.00 | 7,140.00 | -13.87% | 1,132,490 | 2.25 |
| Oct 05, 2026 | 8,290.00 | 8,750.00 | 8,120.00 | 8,290.00 | 8,290.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,540.00 | 8,750.00 | 8,120.00 | 8,290.00 | 8,290.00 | -1.43% | 270,776 | 0.54 |
| Oct 01, 2026 | 8,210.00 | 8,890.00 | 8,210.00 | 8,410.00 | 8,410.00 | -0.12% | 326,921 | 0.66 |
| Sep 30, 2026 | 8,130.00 | 8,940.00 | 7,990.00 | 8,420.00 | 8,420.00 | +5.12% | 621,760 | 1.27 |
| Sep 29, 2026 | 8,390.00 | 8,970.00 | 7,850.00 | 8,010.00 | 8,010.00 | -4.53% | 364,344 | 0.75 |
| Sep 28, 2026 | 7,620.00 | 8,750.00 | 7,600.00 | 8,390.00 | 8,390.00 | +5.53% | 345,058 | 0.72 |
| Sep 25, 2026 | 7,950.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,950.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,510.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | +5.86% | 270,805 | 0.56 |
| Sep 22, 2026 | 8,110.00 | 8,270.00 | 7,080.00 | 7,510.00 | 7,510.00 | -10.49% | 824,656 | 1.76 |
| Sep 21, 2026 | 8,420.00 | 8,500.00 | 7,580.00 | 8,390.00 | 8,390.00 | -0.36% | 624,209 | 1.35 |
| Sep 18, 2026 | 9,250.00 | 9,300.00 | 8,420.00 | 8,420.00 | 8,420.00 | -8.97% | 331,297 | 0.72 |
| Sep 17, 2026 | 8,890.00 | 9,360.00 | 8,720.00 | 9,250.00 | 9,250.00 | +3.01% | 220,057 | 0.48 |
| Sep 16, 2026 | 8,800.00 | 9,450.00 | 8,750.00 | 8,980.00 | 8,980.00 | +0.22% | 161,668 | 0.35 |
| Sep 15, 2026 | 8,990.00 | 9,430.00 | 8,700.00 | 8,960.00 | 8,960.00 | -0.44% | 245,123 | 0.54 |
| Sep 14, 2026 | 8,160.00 | 9,300.00 | 7,810.00 | 9,000.00 | 9,000.00 | +11.11% | 696,218 | 1.57 |
| Sep 11, 2026 | 8,180.00 | 8,480.00 | 7,760.00 | 8,100.00 | 8,100.00 | -3.57% | 381,874 | 0.87 |
| Sep 10, 2026 | 7,850.00 | 8,670.00 | 7,660.00 | 8,400.00 | 8,400.00 | +5.53% | 966,621 | 2.27 |
| Sep 09, 2026 | 6,720.00 | 8,100.00 | 6,560.00 | 7,960.00 | 7,960.00 | +20.61% | 1,633,269 | 4.07 |
| Sep 08, 2026 | 7,030.00 | 7,030.00 | 6,430.00 | 6,600.00 | 6,600.00 | -6.12% | 855,941 | 2.21 |
| Sep 07, 2026 | 7,040.00 | 7,220.00 | 6,520.00 | 7,030.00 | 7,030.00 | -2.36% | 770,121 | 2.04 |
