Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,655.00 | 1,661.00 | 1,594.00 | 1,615.00 | 1,615.00 | 243,698 |
| 2026-10-16 | 1,664.00 | 1,675.00 | 1,567.00 | 1,655.00 | 1,655.00 | 271,801 |
| 2026-10-15 | 1,650.00 | 1,669.00 | 1,618.00 | 1,656.00 | 1,656.00 | 360,556 |
| 2026-10-14 | 1,635.00 | 1,673.00 | 1,632.00 | 1,652.00 | 1,652.00 | 287,045 |
| 2026-10-13 | 1,620.00 | 1,650.00 | 1,570.00 | 1,635.00 | 1,635.00 | 244,889 |
| 2026-10-12 | 1,600.00 | 1,639.00 | 1,571.00 | 1,610.00 | 1,610.00 | 290,624 |
| 2026-10-08 | 1,560.00 | 1,614.00 | 1,510.00 | 1,600.00 | 1,600.00 | 329,210 |
| 2026-10-07 | 1,495.00 | 1,557.00 | 1,447.00 | 1,556.00 | 1,556.00 | 354,881 |
| 2026-10-06 | 1,417.00 | 1,520.00 | 1,350.00 | 1,495.00 | 1,495.00 | 422,092 |
| 2026-10-02 | 1,330.00 | 1,441.00 | 1,308.00 | 1,417.00 | 1,417.00 | 403,223 |
| 2026-10-01 | 1,270.00 | 1,324.00 | 1,242.00 | 1,324.00 | 1,324.00 | 200,025 |
| 2026-09-30 | 1,280.00 | 1,280.00 | 1,230.00 | 1,270.00 | 1,270.00 | 67,291 |
| 2026-09-29 | 1,338.00 | 1,356.00 | 1,209.00 | 1,280.00 | 1,280.00 | 184,177 |
| 2026-09-28 | 1,271.00 | 1,329.00 | 1,252.00 | 1,329.00 | 1,329.00 | 115,891 |
| 2026-09-23 | 1,227.00 | 1,277.00 | 1,202.00 | 1,270.00 | 1,270.00 | 159,829 |
| 2026-09-22 | 1,280.00 | 1,280.00 | 1,190.00 | 1,227.00 | 1,227.00 | 233,857 |
| 2026-09-21 | 1,349.00 | 1,356.00 | 1,240.00 | 1,280.00 | 1,280.00 | 248,324 |
| 2026-09-18 | 1,280.00 | 1,349.00 | 1,280.00 | 1,348.00 | 1,348.00 | 321,626 |
| 2026-09-17 | 1,248.00 | 1,271.00 | 1,220.00 | 1,271.00 | 1,271.00 | 238,859 |
| 2026-09-16 | 1,222.00 | 1,249.00 | 1,210.00 | 1,230.00 | 1,230.00 | 183,234 |
| 2026-09-15 | 1,210.00 | 1,226.00 | 1,180.00 | 1,218.00 | 1,218.00 | 184,100 |
| 2026-09-14 | 1,205.00 | 1,239.00 | 1,187.00 | 1,210.00 | 1,210.00 | 113,499 |
| 2026-09-11 | 1,183.00 | 1,217.00 | 1,171.00 | 1,203.00 | 1,203.00 | 97,316 |
| 2026-09-10 | 1,179.00 | 1,185.00 | 1,151.00 | 1,183.00 | 1,183.00 | 48,889 |
| 2026-09-09 | 1,185.00 | 1,187.00 | 1,135.00 | 1,179.00 | 1,179.00 | 91,975 |
| 2026-09-08 | 1,187.00 | 1,205.00 | 1,140.00 | 1,175.00 | 1,175.00 | 134,461 |
| 2026-09-07 | 1,225.00 | 1,225.00 | 1,145.00 | 1,187.00 | 1,187.00 | 208,586 |
| 2026-09-04 | 1,158.00 | 1,225.00 | 1,149.00 | 1,205.00 | 1,205.00 | 485,518 |
| 2026-09-03 | 1,134.00 | 1,203.00 | 1,122.00 | 1,158.00 | 1,158.00 | 526,577 |
| 2026-09-02 | 1,013.00 | 1,227.00 | 1,010.00 | 1,146.00 | 1,146.00 | 3,040,738 |
| 2026-09-01 | 820.00 | 1,040.00 | 798.00 | 1,040.00 | 1,040.00 | 1,496,940 |
| 2026-08-31 | 805.00 | 854.00 | 780.00 | 800.00 | 800.00 | 358,189 |
| 2026-08-28 | 790.00 | 808.00 | 761.00 | 790.00 | 790.00 | 82,190 |
| 2026-08-27 | 776.00 | 803.00 | 740.00 | 790.00 | 790.00 | 100,253 |
| 2026-08-26 | 778.00 | 791.00 | 729.00 | 782.00 | 782.00 | 40,568 |
| 2026-08-25 | 735.00 | 820.00 | 730.00 | 762.00 | 762.00 | 78,829 |
| 2026-08-24 | 809.00 | 830.00 | 692.00 | 736.00 | 736.00 | 191,480 |
| 2026-08-21 | 877.00 | 897.00 | 785.00 | 799.00 | 799.00 | 71,161 |
| 2026-08-20 | 855.00 | 861.00 | 817.00 | 826.00 | 826.00 | 105,092 |
| 2026-08-19 | 831.00 | 899.00 | 825.00 | 862.00 | 862.00 | 271,801 |
| 2026-08-18 | 722.00 | 916.00 | 722.00 | 896.00 | 896.00 | 1,277,988 |
| 2026-08-14 | 660.00 | 716.00 | 600.00 | 716.00 | 716.00 | 722,013 |
| 2026-08-13 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2026-08-12 | 833.00 | 880.00 | 732.00 | 732.00 | 732.00 | 755,568 |
| 2026-08-11 | 802.00 | 853.00 | 796.00 | 813.00 | 813.00 | 349,906 |
| 2026-08-10 | 750.00 | 865.00 | 747.00 | 838.00 | 838.00 | 300,245 |
| 2026-08-07 | 744.00 | 924.00 | 664.00 | 754.00 | 754.00 | 862,714 |
| 2026-08-06 | 732.00 | 786.00 | 656.00 | 739.00 | 739.00 | 388,844 |
| 2026-08-05 | 748.00 | 760.00 | 736.00 | 756.00 | 756.00 | 34,653 |
| 2026-08-04 | 742.00 | 751.00 | 712.00 | 733.00 | 733.00 | 85,007 |
| 2026-08-03 | 689.00 | 757.00 | 689.00 | 742.00 | 742.00 | 62,034 |
| 2026-07-31 | 690.00 | 712.00 | 660.00 | 712.00 | 712.00 | 60,386 |
| 2026-07-30 | 680.00 | 726.00 | 663.00 | 696.00 | 696.00 | 55,384 |
| 2026-07-29 | 649.00 | 734.00 | 632.00 | 701.00 | 701.00 | 166,067 |
| 2026-07-28 | 775.00 | 791.00 | 622.00 | 655.00 | 655.00 | 202,738 |
| 2026-07-27 | 814.00 | 814.00 | 753.00 | 784.00 | 784.00 | 51,438 |
| 2026-07-24 | 829.00 | 829.00 | 781.00 | 800.00 | 800.00 | 56,825 |
| 2026-07-23 | 811.00 | 838.00 | 802.00 | 814.00 | 814.00 | 20,793 |
| 2026-07-22 | 848.00 | 848.00 | 801.00 | 818.00 | 818.00 | 22,238 |
| 2026-07-21 | 813.00 | 875.00 | 800.00 | 828.00 | 828.00 | 23,060 |
Page 1 of 2 · 107 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.