Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 763.00 | 769.00 | 739.00 | 750.00 | 1,500.00 | 119,958 |
| 2023-10-11 | 745.00 | 771.00 | 745.00 | 763.00 | 1,526.00 | 105,929 |
| 2023-10-10 | 742.00 | 748.00 | 730.00 | 745.00 | 1,490.00 | 89,158 |
| 2023-10-06 | 725.00 | 742.00 | 723.00 | 742.00 | 1,484.00 | 51,063 |
| 2023-10-05 | 725.00 | 735.00 | 716.00 | 727.00 | 1,454.00 | 91,611 |
| 2023-10-04 | 764.00 | 765.00 | 709.00 | 727.00 | 1,454.00 | 135,715 |
| 2023-09-27 | 755.00 | 776.00 | 749.00 | 772.00 | 1,544.00 | 160,431 |
| 2023-09-26 | 770.00 | 772.00 | 749.00 | 759.00 | 1,518.00 | 145,826 |
| 2023-09-25 | 786.00 | 790.00 | 771.00 | 771.00 | 1,542.00 | 74,058 |
| 2023-09-22 | 795.00 | 798.00 | 790.00 | 793.00 | 1,586.00 | 38,143 |
| 2023-09-21 | 809.00 | 811.00 | 790.00 | 798.00 | 1,596.00 | 112,403 |
| 2023-09-20 | 820.00 | 823.00 | 810.00 | 812.00 | 1,624.00 | 74,901 |
| 2023-09-19 | 830.00 | 830.00 | 820.00 | 823.00 | 1,646.00 | 63,329 |
| 2023-09-18 | 836.00 | 836.00 | 823.00 | 832.00 | 1,664.00 | 51,201 |
| 2023-09-15 | 828.00 | 839.00 | 821.00 | 836.00 | 1,672.00 | 80,872 |
| 2023-09-14 | 827.00 | 830.00 | 822.00 | 825.00 | 1,650.00 | 90,342 |
| 2023-09-13 | 840.00 | 840.00 | 824.00 | 827.00 | 1,654.00 | 68,144 |
| 2023-09-12 | 849.00 | 855.00 | 834.00 | 837.00 | 1,674.00 | 65,957 |
| 2023-09-11 | 838.00 | 860.00 | 835.00 | 850.00 | 1,700.00 | 71,773 |
| 2023-09-08 | 837.00 | 844.00 | 833.00 | 837.00 | 1,674.00 | 75,935 |
| 2023-09-07 | 860.00 | 861.00 | 838.00 | 842.00 | 1,684.00 | 116,281 |
| 2023-09-06 | 873.00 | 873.00 | 853.00 | 861.00 | 1,722.00 | 95,599 |
| 2023-09-05 | 888.00 | 890.00 | 864.00 | 870.00 | 1,740.00 | 141,507 |
| 2023-09-04 | 893.00 | 893.00 | 881.00 | 888.00 | 1,776.00 | 60,789 |
| 2023-09-01 | 896.00 | 903.00 | 891.00 | 891.00 | 1,782.00 | 71,701 |
| 2023-08-31 | 925.00 | 925.00 | 894.00 | 904.00 | 1,808.00 | 84,335 |
| 2023-08-30 | 925.00 | 927.00 | 914.00 | 917.00 | 1,834.00 | 43,869 |
| 2023-08-29 | 914.00 | 924.00 | 904.00 | 920.00 | 1,840.00 | 64,489 |
| 2023-08-28 | 886.00 | 918.00 | 886.00 | 914.00 | 1,828.00 | 57,864 |
| 2023-08-25 | 892.00 | 892.00 | 878.00 | 886.00 | 1,772.00 | 87,901 |
| 2023-08-24 | 880.00 | 897.00 | 880.00 | 893.00 | 1,786.00 | 34,682 |
| 2023-08-23 | 892.00 | 895.00 | 879.00 | 880.00 | 1,760.00 | 67,303 |
| 2023-08-22 | 904.00 | 906.00 | 886.00 | 892.00 | 1,784.00 | 64,057 |
| 2023-08-21 | 886.00 | 919.00 | 886.00 | 904.00 | 1,808.00 | 104,651 |
| 2023-08-18 | 902.00 | 903.00 | 880.00 | 886.00 | 1,772.00 | 107,813 |
| 2023-08-17 | 911.00 | 925.00 | 888.00 | 903.00 | 1,806.00 | 136,816 |
| 2023-08-16 | 960.00 | 960.00 | 918.00 | 928.00 | 1,856.00 | 131,152 |
| 2023-08-14 | 990.00 | 990.00 | 957.00 | 968.00 | 1,936.00 | 107,084 |
| 2023-08-11 | 970.00 | 1,000.00 | 968.00 | 990.00 | 1,980.00 | 107,616 |
| 2023-08-10 | 954.00 | 986.00 | 947.00 | 977.00 | 1,954.00 | 104,899 |
| 2023-08-09 | 928.00 | 970.00 | 928.00 | 947.00 | 1,894.00 | 101,923 |
| 2023-08-08 | 956.00 | 956.00 | 937.00 | 943.00 | 1,886.00 | 76,337 |
| 2023-08-07 | 973.00 | 973.00 | 945.00 | 956.00 | 1,912.00 | 57,669 |
| 2023-08-04 | 918.00 | 978.00 | 918.00 | 970.00 | 1,940.00 | 90,838 |
| 2023-08-03 | 924.00 | 937.00 | 911.00 | 935.00 | 1,870.00 | 84,758 |
| 2023-08-02 | 968.00 | 968.00 | 934.00 | 939.00 | 1,878.00 | 77,734 |
| 2023-08-01 | 944.00 | 973.00 | 941.00 | 968.00 | 1,936.00 | 142,638 |
| 2023-07-31 | 912.00 | 945.00 | 910.00 | 940.00 | 1,880.00 | 101,494 |
| 2023-07-28 | 906.00 | 937.00 | 905.00 | 912.00 | 1,824.00 | 83,343 |
| 2023-07-27 | 847.00 | 910.00 | 847.00 | 899.00 | 1,798.00 | 137,398 |
| 2023-07-26 | 896.00 | 906.00 | 820.00 | 853.00 | 1,706.00 | 343,462 |
| 2023-07-25 | 921.00 | 935.00 | 901.00 | 906.00 | 1,812.00 | 231,635 |
| 2023-07-24 | 987.00 | 991.00 | 932.00 | 935.00 | 1,870.00 | 221,914 |
| 2023-07-21 | 1,003.00 | 1,003.00 | 987.00 | 987.00 | 1,974.00 | 113,959 |
| 2023-07-20 | 1,010.00 | 1,010.00 | 997.00 | 1,003.00 | 2,006.00 | 87,801 |
| 2023-07-19 | 990.00 | 1,050.00 | 990.00 | 1,009.00 | 2,018.00 | 136,217 |
| 2023-07-18 | 1,008.00 | 1,014.00 | 991.00 | 996.00 | 1,992.00 | 197,382 |
| 2023-07-17 | 1,024.00 | 1,026.00 | 1,008.00 | 1,008.00 | 2,016.00 | 104,520 |
| 2023-07-14 | 1,053.00 | 1,053.00 | 1,018.00 | 1,028.00 | 2,056.00 | 143,093 |
| 2023-07-13 | 1,038.00 | 1,057.00 | 1,037.00 | 1,048.00 | 2,096.00 | 77,353 |
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.