Stock listing
KRX:221980 KDCHEM Co., Ltd. (케이디켐) 주가
Follow KDCHEM Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:221980
₩9,200.00 KRW -90.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- ₩9,080.00 – ₩9,270.00 KRWOct 30, 2026
- Volume
- 1,196 sharesOct 30, 2026
- Market cap
- ₩34.45B KRWAt the close on Oct 30, 2026 · price × 3.74M shares outstanding
- 52-week range
- ₩8,970.00 – ₩11,000.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩8.06M KRWMedian day 559 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:221980 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,200.00 | -90.00 | -1.0% | ₩9,270.00 | ₩9,270.00 | ₩9,080.00 | 1,196 | |
| ₩9,290.00 | +70.00 | +0.8% | ₩9,220.00 | ₩9,300.00 | ₩9,170.00 | 530 | |
| ₩9,220.00 | +40.00 | +0.4% | ₩9,180.00 | ₩9,230.00 | ₩9,170.00 | 979 | |
| ₩9,180.00 | +80.00 | +0.9% | ₩9,100.00 | ₩9,180.00 | ₩9,010.00 | 388 | |
| ₩9,100.00 | -70.00 | -0.8% | ₩9,120.00 | ₩9,120.00 | ₩9,030.00 | 347 | |
| ₩9,170.00 | -80.00 | -0.9% | ₩9,150.00 | ₩9,200.00 | ₩8,970.00 | 3,275 | |
| ₩9,250.00 | +120.00 | +1.3% | ₩9,240.00 | ₩9,250.00 | ₩9,120.00 | 466 | |
| ₩9,130.00 | -90.00 | -1.0% | ₩9,220.00 | ₩9,270.00 | ₩9,130.00 | 608 | |
| ₩9,220.00 | -220.00 | -2.3% | ₩9,460.00 | ₩9,460.00 | ₩9,150.00 | 767 | |
| ₩9,440.00 | +180.00 | +1.9% | ₩9,260.00 | ₩9,440.00 | ₩9,260.00 | 767 | |
| ₩9,260.00 | -40.00 | -0.4% | ₩9,360.00 | ₩9,360.00 | ₩9,160.00 | 2,826 | |
| ₩9,300.00 | -140.00 | -1.5% | ₩9,450.00 | ₩9,450.00 | ₩9,180.00 | 313 | |
| ₩9,440.00 | -10.00 | -0.1% | ₩9,450.00 | ₩9,460.00 | ₩9,360.00 | 935 | |
| ₩9,450.00 | +50.00 | +0.5% | ₩9,430.00 | ₩9,450.00 | ₩9,120.00 | 971 | |
| ₩9,400.00 | -20.00 | -0.2% | ₩9,400.00 | ₩9,460.00 | ₩9,230.00 | 309 | |
| ₩9,420.00 | 0.00 | 0.0% | ₩9,410.00 | ₩9,420.00 | ₩9,280.00 | 312 | |
| ₩9,420.00 | +180.00 | +1.9% | ₩9,200.00 | ₩9,430.00 | ₩9,190.00 | 755 | |
| ₩9,240.00 | -280.00 | -2.9% | ₩9,520.00 | ₩9,560.00 | ₩9,200.00 | 3,565 | |
| ₩9,520.00 | -20.00 | -0.2% | ₩9,570.00 | ₩9,570.00 | ₩9,460.00 | 70 | |
| ₩9,540.00 | +30.00 | +0.3% | ₩9,570.00 | ₩9,570.00 | ₩9,500.00 | 31 | |
| ₩9,510.00 | -100.00 | -1.0% | ₩9,610.00 | ₩9,660.00 | ₩9,390.00 | 508 | |
| ₩9,610.00 | +30.00 | +0.3% | ₩9,580.00 | ₩9,620.00 | ₩9,580.00 | 244 | |
| ₩9,580.00 | 0.00 | 0.0% | ₩9,660.00 | ₩9,660.00 | ₩9,450.00 | 1,046 | |
| ₩9,580.00 | -10.00 | -0.1% | ₩9,590.00 | ₩9,590.00 | ₩9,470.00 | 430 | |
| ₩9,590.00 | +140.00 | +1.5% | ₩9,520.00 | ₩9,590.00 | ₩9,380.00 | 1,247 | |
| ₩9,450.00 | -30.00 | -0.3% | ₩9,800.00 | ₩9,800.00 | ₩9,350.00 | 1,548 | |
| ₩9,480.00 | +20.00 | +0.2% | ₩9,420.00 | ₩9,480.00 | ₩9,310.00 | 1,091 | |
| ₩9,460.00 | +60.00 | +0.6% | ₩9,460.00 | ₩9,460.00 | ₩9,400.00 | 415 | |
| ₩9,400.00 | 0.00 | 0.0% | ₩9,280.00 | ₩9,400.00 | ₩9,240.00 | 225 | |
| ₩9,400.00 | +40.00 | +0.4% | ₩9,260.00 | ₩9,400.00 | ₩9,260.00 | 498 | |
| ₩9,360.00 | +90.00 | +1.0% | ₩9,270.00 | ₩9,360.00 | ₩9,200.00 | 1,811 | |
| ₩9,270.00 | +10.00 | +0.1% | ₩9,270.00 | ₩9,270.00 | ₩9,230.00 | 274 | |
| ₩9,260.00 | -20.00 | -0.2% | ₩9,280.00 | ₩9,280.00 | ₩9,260.00 | 231 | |
| ₩9,280.00 | 0.00 | 0.0% | ₩9,280.00 | ₩9,290.00 | ₩9,110.00 | 2,028 | |
| ₩9,280.00 | -110.00 | -1.2% | ₩9,390.00 | ₩9,390.00 | ₩9,270.00 | 128 | |
| ₩9,390.00 | +30.00 | +0.3% | ₩9,410.00 | ₩9,430.00 | ₩9,240.00 | 51 | |
| ₩9,360.00 | +20.00 | +0.2% | ₩9,350.00 | ₩9,360.00 | ₩9,250.00 | 806 | |
| ₩9,340.00 | +70.00 | +0.8% | ₩9,280.00 | ₩9,360.00 | ₩9,220.00 | 826 | |
| ₩9,270.00 | +20.00 | +0.2% | ₩9,250.00 | ₩9,270.00 | ₩9,200.00 | 438 | |
| ₩9,250.00 | -10.00 | -0.1% | ₩9,260.00 | ₩9,450.00 | ₩9,100.00 | 2,659 | |
| ₩9,260.00 | -60.00 | -0.6% | ₩9,290.00 | ₩9,460.00 | ₩9,200.00 | 588 | |
| ₩9,320.00 | -140.00 | -1.5% | ₩9,390.00 | ₩9,390.00 | ₩9,180.00 | 2,753 | |
| ₩9,460.00 | +100.00 | +1.1% | ₩9,290.00 | ₩9,460.00 | ₩9,170.00 | 1,739 | |
| ₩9,360.00 | +10.00 | +0.1% | ₩9,240.00 | ₩9,360.00 | ₩9,170.00 | 1,336 | |
| ₩9,350.00 | +120.00 | +1.3% | ₩9,360.00 | ₩9,360.00 | ₩9,330.00 | 214 | |
| ₩9,230.00 | +50.00 | +0.5% | ₩9,310.00 | ₩9,360.00 | ₩9,230.00 | 85 | |
| ₩9,180.00 | -270.00 | -2.9% | ₩9,440.00 | ₩9,470.00 | ₩9,170.00 | 1,817 | |
| ₩9,450.00 | 0.00 | 0.0% | ₩9,440.00 | ₩9,450.00 | ₩9,320.00 | 21 | |
| ₩9,450.00 | -10.00 | -0.1% | ₩9,380.00 | ₩9,450.00 | ₩9,270.00 | 1,773 | |
| ₩9,460.00 | -10.00 | -0.1% | ₩9,370.00 | ₩9,460.00 | ₩9,280.00 | 624 | |
| ₩9,470.00 | +10.00 | +0.1% | ₩9,460.00 | ₩9,470.00 | ₩9,340.00 | 527 | |
| ₩9,460.00 | -50.00 | -0.5% | ₩9,410.00 | ₩9,500.00 | ₩9,260.00 | 2,198 | |
| ₩9,510.00 | 0.00 | 0.0% | ₩9,510.00 | ₩9,510.00 | ₩9,410.00 | 294 | |
| ₩9,510.00 | +50.00 | +0.5% | ₩9,320.00 | ₩9,510.00 | ₩9,320.00 | 201 | |
| ₩9,460.00 | +50.00 | +0.5% | ₩9,410.00 | ₩9,460.00 | ₩9,350.00 | 664 | |
| ₩9,410.00 | +70.00 | +0.7% | ₩9,400.00 | ₩9,410.00 | ₩9,320.00 | 492 | |
| ₩9,340.00 | -40.00 | -0.4% | ₩9,380.00 | ₩9,440.00 | ₩9,200.00 | 636 | |
| ₩9,380.00 | -70.00 | -0.7% | ₩9,440.00 | ₩9,460.00 | ₩9,300.00 | 719 | |
| ₩9,450.00 | 0.00 | 0.0% | ₩9,450.00 | ₩9,450.00 | ₩9,430.00 | 320 | |
| ₩9,450.00 | +200.00 | +2.2% | ₩9,460.00 | ₩9,460.00 | ₩9,220.00 | 59 | |
| ₩9,250.00 | -40.00 | -0.4% | ₩9,290.00 | ₩9,290.00 | ₩9,210.00 | 327 | |
| ₩9,290.00 | -80.00 | -0.9% | ₩9,300.00 | ₩9,300.00 | ₩9,240.00 | 178 |
- Ticker
- KRX:221980
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about KDCHEM Co., Ltd.