PLUS Korea Defense Indust... (KDEF)
AMEX: KDEF
· Real-Time Price · USD
40.63
-0.17 (-0.42%)
At close: Aug 18, 2025, 3:59 PM
40.61
-0.05%
After-hours: Aug 18, 2025, 06:00 PM EDT
KDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.03 | 41.04 | 40.73 | 40.80 | 40.80 | 0.32% | 16,021 |
| Aug 14, 2025 | 40.83 | 40.90 | 40.60 | 40.67 | 40.67 | -0.49% | 33,203 |
| Aug 13, 2025 | 41.04 | 41.16 | 40.81 | 40.87 | 40.87 | 2.07% | 7,800 |
| Aug 12, 2025 | 40.00 | 40.25 | 39.85 | 40.04 | 40.04 | -0.27% | 12,900 |
| Aug 11, 2025 | 40.45 | 40.45 | 40.13 | 40.15 | 40.15 | -2.24% | 37,000 |
| Aug 8, 2025 | 40.94 | 41.12 | 40.90 | 41.07 | 41.07 | -3.68% | 30,146 |
| Aug 7, 2025 | 42.75 | 43.14 | 42.57 | 42.64 | 42.64 | -0.07% | 42,344 |
| Aug 6, 2025 | 42.39 | 42.79 | 42.39 | 42.67 | 42.67 | -0.28% | 4,400 |
| Aug 5, 2025 | 42.79 | 42.93 | 42.70 | 42.79 | 42.79 | 0.85% | 37,819 |
| Aug 4, 2025 | 42.43 | 42.76 | 42.32 | 42.43 | 42.43 | 2.41% | 21,700 |
| Aug 1, 2025 | 41.70 | 41.78 | 41.34 | 41.43 | 41.43 | -2.81% | 28,275 |
| Jul 31, 2025 | 42.77 | 42.86 | 42.60 | 42.63 | 42.63 | 0.95% | 13,800 |
| Jul 30, 2025 | 42.34 | 42.71 | 42.08 | 42.23 | 42.23 | -1.54% | 38,126 |
| Jul 29, 2025 | 43.00 | 43.33 | 42.89 | 42.89 | 42.89 | 2.51% | 22,328 |
| Jul 28, 2025 | 42.04 | 42.08 | 41.79 | 41.84 | 41.84 | -0.48% | 12,853 |
| Jul 25, 2025 | 42.20 | 42.20 | 41.88 | 42.04 | 42.04 | 1.55% | 9,800 |
| Jul 24, 2025 | 41.46 | 42.00 | 41.40 | 41.40 | 41.40 | -0.84% | 94,216 |
| Jul 23, 2025 | 42.05 | 42.05 | 41.43 | 41.75 | 41.75 | 1.07% | 20,303 |
| Jul 22, 2025 | 41.39 | 42.14 | 41.00 | 41.31 | 41.31 | -2.09% | 41,600 |
| Jul 21, 2025 | 41.80 | 42.33 | 41.72 | 42.19 | 42.19 | 2.60% | 13,379 |