Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 768.00 | 782.00 | 759.00 | 777.00 | 1,554.00 | 267,711 |
| 2024-01-08 | 750.00 | 767.00 | 750.00 | 765.00 | 1,530.00 | 162,134 |
| 2024-01-05 | 760.00 | 767.00 | 749.00 | 752.00 | 1,504.00 | 235,810 |
| 2024-01-04 | 767.00 | 769.00 | 753.00 | 756.00 | 1,512.00 | 268,532 |
| 2024-01-03 | 786.00 | 786.00 | 766.00 | 767.00 | 1,534.00 | 420,453 |
| 2024-01-02 | 780.00 | 793.00 | 775.00 | 793.00 | 1,586.00 | 337,009 |
| 2023-12-28 | 761.00 | 783.00 | 761.00 | 779.00 | 1,558.00 | 424,203 |
| 2023-12-27 | 760.00 | 868.00 | 743.00 | 760.00 | 1,520.00 | 3,878,088 |
| 2023-12-26 | 763.00 | 769.00 | 738.00 | 752.00 | 1,504.00 | 390,654 |
| 2023-12-22 | 787.00 | 824.00 | 763.00 | 763.00 | 1,526.00 | 875,229 |
| 2023-12-21 | 805.00 | 811.00 | 777.00 | 782.00 | 1,564.00 | 624,883 |
| 2023-12-20 | 823.00 | 830.00 | 810.00 | 820.00 | 1,640.00 | 786,519 |
| 2023-12-19 | 878.00 | 880.00 | 826.00 | 835.00 | 1,670.00 | 1,107,568 |
| 2023-12-18 | 865.00 | 957.00 | 834.00 | 874.00 | 1,748.00 | 4,909,429 |
| 2023-12-15 | 1,025.00 | 1,040.00 | 875.00 | 875.00 | 1,750.00 | 7,940,675 |
| 2023-12-14 | 767.00 | 993.00 | 751.00 | 993.00 | 1,986.00 | 18,727,240 |
| 2023-12-13 | 827.00 | 861.00 | 763.00 | 764.00 | 1,528.00 | 2,481,336 |
| 2023-12-12 | 714.00 | 928.00 | 713.00 | 812.00 | 1,624.00 | 7,175,715 |
| 2023-12-11 | 704.00 | 714.00 | 698.00 | 714.00 | 1,428.00 | 127,796 |
| 2023-12-08 | 703.00 | 715.00 | 693.00 | 700.00 | 1,400.00 | 63,475 |
| 2023-12-07 | 702.00 | 704.00 | 693.00 | 699.00 | 1,398.00 | 50,228 |
| 2023-12-06 | 701.00 | 704.00 | 695.00 | 702.00 | 1,404.00 | 52,525 |
| 2023-12-05 | 710.00 | 715.00 | 699.00 | 707.00 | 1,414.00 | 33,446 |
| 2023-12-04 | 695.00 | 714.00 | 690.00 | 710.00 | 1,420.00 | 50,107 |
| 2023-12-01 | 708.00 | 715.00 | 694.00 | 695.00 | 1,390.00 | 45,439 |
| 2023-11-30 | 720.00 | 722.00 | 696.00 | 706.00 | 1,412.00 | 102,838 |
| 2023-11-29 | 729.00 | 729.00 | 717.00 | 717.00 | 1,434.00 | 46,494 |
| 2023-11-28 | 729.00 | 735.00 | 713.00 | 726.00 | 1,452.00 | 83,744 |
| 2023-11-27 | 736.00 | 736.00 | 719.00 | 721.00 | 1,442.00 | 102,149 |
| 2023-11-24 | 745.00 | 747.00 | 734.00 | 738.00 | 1,476.00 | 59,459 |
| 2023-11-23 | 740.00 | 743.00 | 734.00 | 741.00 | 1,482.00 | 30,996 |
| 2023-11-22 | 730.00 | 743.00 | 726.00 | 733.00 | 1,466.00 | 49,066 |
| 2023-11-21 | 721.00 | 738.00 | 719.00 | 731.00 | 1,462.00 | 83,161 |
| 2023-11-20 | 715.00 | 728.00 | 710.00 | 720.00 | 1,440.00 | 47,557 |
| 2023-11-17 | 711.00 | 722.00 | 710.00 | 717.00 | 1,434.00 | 50,045 |
| 2023-11-16 | 713.00 | 724.00 | 704.00 | 720.00 | 1,440.00 | 51,101 |
| 2023-11-15 | 701.00 | 713.00 | 701.00 | 712.00 | 1,424.00 | 85,228 |
| 2023-11-14 | 686.00 | 709.00 | 686.00 | 700.00 | 1,400.00 | 28,102 |
| 2023-11-13 | 709.00 | 713.00 | 696.00 | 696.00 | 1,392.00 | 44,994 |
| 2023-11-10 | 715.00 | 715.00 | 701.00 | 709.00 | 1,418.00 | 38,950 |
| 2023-11-09 | 716.00 | 723.00 | 708.00 | 715.00 | 1,430.00 | 49,855 |
| 2023-11-08 | 726.00 | 729.00 | 713.00 | 716.00 | 1,432.00 | 31,740 |
| 2023-11-07 | 724.00 | 728.00 | 710.00 | 717.00 | 1,434.00 | 67,611 |
| 2023-11-06 | 730.00 | 740.00 | 722.00 | 725.00 | 1,450.00 | 80,642 |
| 2023-11-03 | 724.00 | 737.00 | 721.00 | 726.00 | 1,452.00 | 40,820 |
| 2023-11-02 | 702.00 | 726.00 | 693.00 | 724.00 | 1,448.00 | 91,691 |
| 2023-11-01 | 692.00 | 704.00 | 683.00 | 700.00 | 1,400.00 | 44,089 |
| 2023-10-31 | 702.00 | 710.00 | 684.00 | 685.00 | 1,370.00 | 76,686 |
| 2023-10-30 | 694.00 | 706.00 | 686.00 | 698.00 | 1,396.00 | 43,062 |
| 2023-10-27 | 694.00 | 705.00 | 687.00 | 695.00 | 1,390.00 | 44,190 |
| 2023-10-26 | 661.00 | 711.00 | 661.00 | 694.00 | 1,388.00 | 103,927 |
| 2023-10-25 | 710.00 | 729.00 | 698.00 | 723.00 | 1,446.00 | 82,134 |
| 2023-10-24 | 671.00 | 700.00 | 647.00 | 698.00 | 1,396.00 | 171,910 |
| 2023-10-23 | 673.00 | 695.00 | 670.00 | 675.00 | 1,350.00 | 117,940 |
| 2023-10-20 | 703.00 | 704.00 | 685.00 | 686.00 | 1,372.00 | 87,035 |
| 2023-10-19 | 716.00 | 720.00 | 701.00 | 710.00 | 1,420.00 | 78,630 |
| 2023-10-18 | 723.00 | 730.00 | 708.00 | 725.00 | 1,450.00 | 41,183 |
| 2023-10-17 | 705.00 | 739.00 | 705.00 | 713.00 | 1,426.00 | 83,122 |
| 2023-10-16 | 733.00 | 740.00 | 710.00 | 712.00 | 1,424.00 | 92,903 |
| 2023-10-13 | 750.00 | 758.00 | 732.00 | 733.00 | 1,466.00 | 89,111 |
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.