Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 497.00 | 501.00 | 494.00 | 501.00 | 1,002.00 | 39,928 |
| 2024-07-04 | 504.00 | 504.00 | 491.00 | 497.00 | 994.00 | 87,085 |
| 2024-07-03 | 511.00 | 512.00 | 500.00 | 502.00 | 1,004.00 | 102,752 |
| 2024-07-02 | 518.00 | 519.00 | 507.00 | 511.00 | 1,022.00 | 32,531 |
| 2024-07-01 | 518.00 | 518.00 | 512.00 | 518.00 | 1,036.00 | 20,826 |
| 2024-06-28 | 519.00 | 523.00 | 516.00 | 518.00 | 1,036.00 | 26,038 |
| 2024-06-27 | 530.00 | 531.00 | 515.00 | 521.00 | 1,042.00 | 38,062 |
| 2024-06-26 | 515.00 | 527.00 | 508.00 | 520.00 | 1,040.00 | 93,344 |
| 2024-06-25 | 508.00 | 525.00 | 496.00 | 506.00 | 1,012.00 | 63,065 |
| 2024-06-24 | 511.00 | 519.00 | 501.00 | 501.00 | 1,002.00 | 76,340 |
| 2024-06-21 | 526.00 | 531.00 | 511.00 | 511.00 | 1,022.00 | 37,949 |
| 2024-06-20 | 521.00 | 531.00 | 514.00 | 525.00 | 1,050.00 | 74,757 |
| 2024-06-19 | 529.00 | 530.00 | 518.00 | 521.00 | 1,042.00 | 67,229 |
| 2024-06-18 | 532.00 | 536.00 | 528.00 | 529.00 | 1,058.00 | 53,629 |
| 2024-06-17 | 535.00 | 540.00 | 531.00 | 532.00 | 1,064.00 | 37,331 |
| 2024-06-14 | 550.00 | 550.00 | 535.00 | 535.00 | 1,070.00 | 31,926 |
| 2024-06-13 | 551.00 | 559.00 | 546.00 | 547.00 | 1,094.00 | 51,660 |
| 2024-06-12 | 558.00 | 558.00 | 545.00 | 548.00 | 1,096.00 | 36,528 |
| 2024-06-11 | 549.00 | 562.00 | 549.00 | 557.00 | 1,114.00 | 20,853 |
| 2024-06-10 | 567.00 | 567.00 | 546.00 | 549.00 | 1,098.00 | 48,920 |
| 2024-06-07 | 554.00 | 564.00 | 547.00 | 563.00 | 1,126.00 | 54,553 |
| 2024-06-05 | 550.00 | 559.00 | 545.00 | 551.00 | 1,102.00 | 26,859 |
| 2024-06-04 | 559.00 | 562.00 | 540.00 | 550.00 | 1,100.00 | 109,834 |
| 2024-06-03 | 543.00 | 562.00 | 529.00 | 555.00 | 1,110.00 | 136,280 |
| 2024-05-31 | 531.00 | 548.00 | 531.00 | 543.00 | 1,086.00 | 104,588 |
| 2024-05-30 | 595.00 | 600.00 | 532.00 | 533.00 | 1,066.00 | 626,826 |
| 2024-05-29 | 603.00 | 603.00 | 592.00 | 595.00 | 1,190.00 | 79,604 |
| 2024-05-28 | 604.00 | 604.00 | 598.00 | 600.00 | 1,200.00 | 52,721 |
| 2024-05-27 | 611.00 | 612.00 | 599.00 | 601.00 | 1,202.00 | 102,480 |
| 2024-05-24 | 613.00 | 613.00 | 608.00 | 608.00 | 1,216.00 | 12,835 |
| 2024-05-23 | 617.00 | 617.00 | 605.00 | 614.00 | 1,228.00 | 52,876 |
| 2024-05-22 | 608.00 | 615.00 | 602.00 | 614.00 | 1,228.00 | 43,796 |
| 2024-05-21 | 618.00 | 619.00 | 608.00 | 608.00 | 1,216.00 | 76,907 |
| 2024-05-20 | 620.00 | 625.00 | 613.00 | 619.00 | 1,238.00 | 40,639 |
| 2024-05-17 | 631.00 | 632.00 | 619.00 | 622.00 | 1,244.00 | 46,066 |
| 2024-05-16 | 634.00 | 635.00 | 622.00 | 631.00 | 1,262.00 | 64,837 |
| 2024-05-14 | 632.00 | 634.00 | 615.00 | 631.00 | 1,262.00 | 45,077 |
| 2024-05-13 | 628.00 | 634.00 | 625.00 | 632.00 | 1,264.00 | 65,240 |
| 2024-05-10 | 629.00 | 629.00 | 620.00 | 628.00 | 1,256.00 | 79,728 |
| 2024-05-09 | 622.00 | 628.00 | 621.00 | 628.00 | 1,256.00 | 63,285 |
| 2024-05-08 | 621.00 | 628.00 | 619.00 | 626.00 | 1,252.00 | 53,173 |
| 2024-05-07 | 620.00 | 623.00 | 617.00 | 621.00 | 1,242.00 | 41,449 |
| 2024-05-03 | 617.00 | 624.00 | 615.00 | 620.00 | 1,240.00 | 22,843 |
| 2024-05-02 | 623.00 | 626.00 | 613.00 | 613.00 | 1,226.00 | 57,572 |
| 2024-04-30 | 623.00 | 624.00 | 617.00 | 622.00 | 1,244.00 | 40,960 |
| 2024-04-29 | 618.00 | 625.00 | 615.00 | 623.00 | 1,246.00 | 40,037 |
| 2024-04-26 | 621.00 | 621.00 | 609.00 | 618.00 | 1,236.00 | 29,884 |
| 2024-04-25 | 618.00 | 620.00 | 612.00 | 617.00 | 1,234.00 | 14,804 |
| 2024-04-24 | 613.00 | 622.00 | 613.00 | 618.00 | 1,236.00 | 56,510 |
| 2024-04-23 | 603.00 | 614.00 | 603.00 | 613.00 | 1,226.00 | 54,379 |
| 2024-04-22 | 602.00 | 608.00 | 600.00 | 605.00 | 1,210.00 | 62,957 |
| 2024-04-19 | 617.00 | 618.00 | 599.00 | 605.00 | 1,210.00 | 123,391 |
| 2024-04-18 | 608.00 | 614.00 | 603.00 | 613.00 | 1,226.00 | 26,543 |
| 2024-04-17 | 605.00 | 615.00 | 600.00 | 608.00 | 1,216.00 | 40,531 |
| 2024-04-16 | 620.00 | 623.00 | 605.00 | 607.00 | 1,214.00 | 53,874 |
| 2024-04-15 | 617.00 | 620.00 | 610.00 | 620.00 | 1,240.00 | 31,432 |
| 2024-04-12 | 627.00 | 627.00 | 613.00 | 617.00 | 1,234.00 | 28,207 |
| 2024-04-11 | 619.00 | 625.00 | 610.00 | 623.00 | 1,246.00 | 23,880 |
| 2024-04-09 | 616.00 | 627.00 | 610.00 | 619.00 | 1,238.00 | 70,260 |
| 2024-04-08 | 635.00 | 645.00 | 619.00 | 619.00 | 1,238.00 | 78,256 |
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.