Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 2,072.00 | 54,856 |
| 2023-07-11 | 1,036.00 | 1,044.00 | 1,024.00 | 1,032.00 | 2,064.00 | 113,867 |
| 2023-07-10 | 1,040.00 | 1,050.00 | 1,029.00 | 1,039.00 | 2,078.00 | 85,958 |
| 2023-07-07 | 1,043.00 | 1,048.00 | 1,034.00 | 1,043.00 | 2,086.00 | 85,825 |
| 2023-07-06 | 1,061.00 | 1,064.00 | 1,045.00 | 1,052.00 | 2,104.00 | 126,432 |
| 2023-07-05 | 1,090.00 | 1,090.00 | 1,058.00 | 1,062.00 | 2,124.00 | 142,682 |
| 2023-07-04 | 1,107.00 | 1,107.00 | 1,069.00 | 1,083.00 | 2,166.00 | 204,244 |
| 2023-07-03 | 1,081.00 | 1,109.00 | 1,080.00 | 1,105.00 | 2,210.00 | 256,414 |
| 2023-06-30 | 1,028.00 | 1,110.00 | 1,024.00 | 1,080.00 | 2,160.00 | 318,876 |
| 2023-06-29 | 1,065.00 | 1,065.00 | 1,020.00 | 1,028.00 | 2,056.00 | 147,121 |
| 2023-06-28 | 1,057.00 | 1,100.00 | 1,046.00 | 1,060.00 | 2,120.00 | 238,170 |
| 2023-06-27 | 1,073.00 | 1,073.00 | 1,054.00 | 1,059.00 | 2,118.00 | 121,995 |
| 2023-06-26 | 1,066.00 | 1,080.00 | 1,056.00 | 1,067.00 | 2,134.00 | 79,911 |
| 2023-06-23 | 1,090.00 | 1,090.00 | 1,070.00 | 1,077.00 | 2,154.00 | 104,171 |
| 2023-06-22 | 1,079.00 | 1,093.00 | 1,071.00 | 1,084.00 | 2,168.00 | 121,011 |
| 2023-06-21 | 1,088.00 | 1,095.00 | 1,071.00 | 1,092.00 | 2,184.00 | 139,580 |
| 2023-06-20 | 1,102.00 | 1,126.00 | 1,083.00 | 1,088.00 | 2,176.00 | 190,075 |
| 2023-06-19 | 1,089.00 | 1,118.00 | 1,082.00 | 1,112.00 | 2,224.00 | 134,543 |
| 2023-06-16 | 1,080.00 | 1,102.00 | 1,065.00 | 1,083.00 | 2,166.00 | 127,743 |
| 2023-06-15 | 1,082.00 | 1,099.00 | 1,074.00 | 1,074.00 | 2,148.00 | 147,919 |
| 2023-06-14 | 1,114.00 | 1,116.00 | 1,081.00 | 1,081.00 | 2,162.00 | 175,389 |
| 2023-06-13 | 1,118.00 | 1,124.00 | 1,111.00 | 1,113.00 | 2,226.00 | 104,462 |
| 2023-06-12 | 1,139.00 | 1,139.00 | 1,106.00 | 1,119.00 | 2,238.00 | 122,393 |
| 2023-06-09 | 1,106.00 | 1,130.00 | 1,105.00 | 1,129.00 | 2,258.00 | 88,026 |
| 2023-06-08 | 1,129.00 | 1,133.00 | 1,101.00 | 1,105.00 | 2,210.00 | 140,106 |
| 2023-06-07 | 1,130.00 | 1,141.00 | 1,126.00 | 1,135.00 | 2,270.00 | 69,272 |
| 2023-06-05 | 1,138.00 | 1,143.00 | 1,130.00 | 1,139.00 | 2,278.00 | 69,539 |
| 2023-06-02 | 1,120.00 | 1,147.00 | 1,095.00 | 1,130.00 | 2,260.00 | 154,665 |
| 2023-06-01 | 1,108.00 | 1,122.00 | 1,104.00 | 1,116.00 | 2,232.00 | 81,446 |
| 2023-05-31 | 1,101.00 | 1,117.00 | 1,093.00 | 1,113.00 | 2,226.00 | 136,797 |
| 2023-05-30 | 1,093.00 | 1,102.00 | 1,082.00 | 1,102.00 | 2,204.00 | 102,328 |
| 2023-05-26 | 1,092.00 | 1,102.00 | 1,086.00 | 1,093.00 | 2,186.00 | 138,946 |
| 2023-05-25 | 1,102.00 | 1,130.00 | 1,096.00 | 1,098.00 | 2,196.00 | 201,239 |
| 2023-05-24 | 1,103.00 | 1,109.00 | 1,097.00 | 1,102.00 | 2,204.00 | 61,181 |
| 2023-05-23 | 1,121.00 | 1,133.00 | 1,096.00 | 1,100.00 | 2,200.00 | 174,963 |
| 2023-05-22 | 1,130.00 | 1,143.00 | 1,117.00 | 1,119.00 | 2,238.00 | 154,359 |
| 2023-05-19 | 1,169.00 | 1,175.00 | 1,130.00 | 1,130.00 | 2,260.00 | 146,736 |
| 2023-05-18 | 1,124.00 | 1,188.00 | 1,124.00 | 1,169.00 | 2,338.00 | 312,869 |
| 2023-05-17 | 1,101.00 | 1,135.00 | 1,087.00 | 1,123.00 | 2,246.00 | 176,027 |
| 2023-05-16 | 1,106.00 | 1,123.00 | 1,088.00 | 1,090.00 | 2,180.00 | 121,810 |
| 2023-05-15 | 1,112.00 | 1,134.00 | 1,101.00 | 1,104.00 | 2,208.00 | 115,515 |
| 2023-05-12 | 1,145.00 | 1,147.00 | 1,111.00 | 1,114.00 | 2,228.00 | 121,101 |
| 2023-05-11 | 1,146.00 | 1,186.00 | 1,146.00 | 1,152.00 | 2,304.00 | 174,170 |
| 2023-05-10 | 1,111.00 | 1,159.00 | 1,111.00 | 1,145.00 | 2,290.00 | 207,982 |
| 2023-05-09 | 1,115.00 | 1,127.00 | 1,102.00 | 1,119.00 | 2,238.00 | 108,379 |
| 2023-05-08 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 2,230.00 | 197,211 |
| 2023-05-04 | 1,083.00 | 1,106.00 | 1,060.00 | 1,101.00 | 2,202.00 | 134,075 |
| 2023-05-03 | 1,105.00 | 1,119.00 | 1,084.00 | 1,088.00 | 2,176.00 | 149,850 |
| 2023-05-02 | 1,089.00 | 1,110.00 | 1,078.00 | 1,101.00 | 2,202.00 | 196,365 |
| 2023-04-28 | 1,070.00 | 1,096.00 | 1,055.00 | 1,086.00 | 2,172.00 | 263,056 |
| 2023-04-27 | 1,052.00 | 1,086.00 | 1,025.00 | 1,066.00 | 2,132.00 | 287,958 |
| 2023-04-26 | 1,041.00 | 1,093.00 | 1,040.00 | 1,077.00 | 2,154.00 | 367,844 |
| 2023-04-25 | 1,051.00 | 1,069.00 | 1,018.00 | 1,069.00 | 2,138.00 | 971,191 |
| 2023-04-24 | 1,193.00 | 1,220.00 | 1,000.00 | 1,071.00 | 2,142.00 | 2,050,153 |
| 2023-04-21 | 1,267.00 | 1,290.00 | 1,221.00 | 1,221.00 | 2,442.00 | 331,373 |
| 2023-04-20 | 1,302.00 | 1,302.00 | 1,277.00 | 1,293.00 | 2,586.00 | 224,435 |
| 2023-04-19 | 1,290.00 | 1,310.00 | 1,280.00 | 1,302.00 | 2,604.00 | 134,318 |
| 2023-04-18 | 1,315.00 | 1,323.00 | 1,283.00 | 1,290.00 | 2,580.00 | 217,186 |
| 2023-04-17 | 1,311.00 | 1,312.00 | 1,284.00 | 1,301.00 | 2,602.00 | 148,666 |
| 2023-04-14 | 1,262.00 | 1,335.00 | 1,262.00 | 1,311.00 | 2,622.00 | 269,011 |
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.