Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 630.00 | 636.00 | 628.00 | 633.00 | 1,266.00 | 40,464 |
| 2024-04-04 | 615.00 | 690.00 | 615.00 | 631.00 | 1,262.00 | 485,099 |
| 2024-04-03 | 612.00 | 622.00 | 609.00 | 619.00 | 1,238.00 | 59,553 |
| 2024-04-02 | 638.00 | 647.00 | 609.00 | 612.00 | 1,224.00 | 201,942 |
| 2024-04-01 | 615.00 | 649.00 | 615.00 | 638.00 | 1,276.00 | 125,989 |
| 2024-03-29 | 622.00 | 626.00 | 609.00 | 611.00 | 1,222.00 | 122,776 |
| 2024-03-28 | 622.00 | 633.00 | 621.00 | 624.00 | 1,248.00 | 55,614 |
| 2024-03-27 | 627.00 | 632.00 | 626.00 | 626.00 | 1,252.00 | 31,681 |
| 2024-03-26 | 634.00 | 641.00 | 622.00 | 626.00 | 1,252.00 | 82,093 |
| 2024-03-25 | 640.00 | 642.00 | 627.00 | 634.00 | 1,268.00 | 76,242 |
| 2024-03-22 | 650.00 | 650.00 | 632.00 | 639.00 | 1,278.00 | 69,534 |
| 2024-03-21 | 625.00 | 655.00 | 625.00 | 652.00 | 1,304.00 | 177,454 |
| 2024-03-20 | 621.00 | 636.00 | 614.00 | 619.00 | 1,238.00 | 149,037 |
| 2024-03-19 | 628.00 | 630.00 | 608.00 | 615.00 | 1,230.00 | 100,616 |
| 2024-03-18 | 624.00 | 630.00 | 618.00 | 622.00 | 1,244.00 | 44,180 |
| 2024-03-15 | 639.00 | 639.00 | 619.00 | 621.00 | 1,242.00 | 156,044 |
| 2024-03-14 | 639.00 | 649.00 | 629.00 | 637.00 | 1,274.00 | 73,711 |
| 2024-03-13 | 640.00 | 651.00 | 636.00 | 639.00 | 1,278.00 | 60,184 |
| 2024-03-12 | 640.00 | 655.00 | 640.00 | 641.00 | 1,282.00 | 61,208 |
| 2024-03-11 | 660.00 | 660.00 | 640.00 | 645.00 | 1,290.00 | 84,005 |
| 2024-03-08 | 670.00 | 671.00 | 646.00 | 647.00 | 1,294.00 | 77,852 |
| 2024-03-07 | 675.00 | 675.00 | 645.00 | 645.00 | 1,290.00 | 167,448 |
| 2024-03-06 | 678.00 | 688.00 | 670.00 | 670.00 | 1,340.00 | 127,819 |
| 2024-03-05 | 685.00 | 694.00 | 675.00 | 685.00 | 1,370.00 | 143,719 |
| 2024-03-04 | 685.00 | 704.00 | 685.00 | 694.00 | 1,388.00 | 94,701 |
| 2024-02-29 | 691.00 | 695.00 | 680.00 | 687.00 | 1,374.00 | 34,182 |
| 2024-02-28 | 689.00 | 698.00 | 680.00 | 691.00 | 1,382.00 | 75,047 |
| 2024-02-27 | 686.00 | 693.00 | 678.00 | 688.00 | 1,376.00 | 104,336 |
| 2024-02-26 | 694.00 | 701.00 | 689.00 | 689.00 | 1,378.00 | 61,979 |
| 2024-02-23 | 699.00 | 706.00 | 692.00 | 699.00 | 1,398.00 | 63,313 |
| 2024-02-22 | 715.00 | 715.00 | 699.00 | 705.00 | 1,410.00 | 92,518 |
| 2024-02-21 | 708.00 | 718.00 | 707.00 | 713.00 | 1,426.00 | 56,651 |
| 2024-02-20 | 718.00 | 720.00 | 711.00 | 716.00 | 1,432.00 | 67,081 |
| 2024-02-19 | 710.00 | 722.00 | 710.00 | 718.00 | 1,436.00 | 59,934 |
| 2024-02-16 | 714.00 | 720.00 | 703.00 | 720.00 | 1,440.00 | 130,023 |
| 2024-02-15 | 718.00 | 720.00 | 706.00 | 711.00 | 1,422.00 | 78,066 |
| 2024-02-14 | 709.00 | 720.00 | 703.00 | 718.00 | 1,436.00 | 157,737 |
| 2024-02-13 | 700.00 | 713.00 | 699.00 | 710.00 | 1,420.00 | 62,135 |
| 2024-02-08 | 706.00 | 715.00 | 690.00 | 697.00 | 1,394.00 | 84,359 |
| 2024-02-07 | 707.00 | 709.00 | 694.00 | 706.00 | 1,412.00 | 90,064 |
| 2024-02-06 | 700.00 | 715.00 | 693.00 | 701.00 | 1,402.00 | 97,973 |
| 2024-02-05 | 698.00 | 710.00 | 697.00 | 701.00 | 1,402.00 | 123,874 |
| 2024-02-02 | 693.00 | 717.00 | 691.00 | 698.00 | 1,396.00 | 149,485 |
| 2024-02-01 | 700.00 | 702.00 | 682.00 | 693.00 | 1,386.00 | 190,025 |
| 2024-01-31 | 672.00 | 709.00 | 670.00 | 704.00 | 1,408.00 | 228,735 |
| 2024-01-30 | 686.00 | 692.00 | 672.00 | 679.00 | 1,358.00 | 127,516 |
| 2024-01-29 | 705.00 | 707.00 | 662.00 | 686.00 | 1,372.00 | 566,623 |
| 2024-01-26 | 702.00 | 709.00 | 695.00 | 705.00 | 1,410.00 | 98,990 |
| 2024-01-25 | 707.00 | 710.00 | 686.00 | 698.00 | 1,396.00 | 172,915 |
| 2024-01-24 | 715.00 | 715.00 | 697.00 | 703.00 | 1,406.00 | 106,177 |
| 2024-01-23 | 710.00 | 717.00 | 702.00 | 711.00 | 1,422.00 | 75,651 |
| 2024-01-22 | 720.00 | 728.00 | 695.00 | 707.00 | 1,414.00 | 262,865 |
| 2024-01-19 | 721.00 | 735.00 | 717.00 | 720.00 | 1,440.00 | 89,968 |
| 2024-01-18 | 707.00 | 730.00 | 707.00 | 717.00 | 1,434.00 | 84,087 |
| 2024-01-17 | 751.00 | 751.00 | 708.00 | 710.00 | 1,420.00 | 313,377 |
| 2024-01-16 | 756.00 | 763.00 | 741.00 | 746.00 | 1,492.00 | 171,566 |
| 2024-01-15 | 755.00 | 768.00 | 755.00 | 759.00 | 1,518.00 | 94,236 |
| 2024-01-12 | 781.00 | 781.00 | 755.00 | 762.00 | 1,524.00 | 232,991 |
| 2024-01-11 | 762.00 | 785.00 | 760.00 | 781.00 | 1,562.00 | 268,948 |
| 2024-01-10 | 775.00 | 782.00 | 758.00 | 759.00 | 1,518.00 | 200,064 |
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.