Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,251.00 | 1,284.00 | 1,239.00 | 1,260.00 | 2,520.00 | 100,367 |
| 2023-04-12 | 1,230.00 | 1,264.00 | 1,230.00 | 1,252.00 | 2,504.00 | 128,638 |
| 2023-04-11 | 1,218.00 | 1,244.00 | 1,211.00 | 1,229.00 | 2,458.00 | 170,688 |
| 2023-04-10 | 1,282.00 | 1,283.00 | 1,233.00 | 1,233.00 | 2,466.00 | 269,316 |
| 2023-04-07 | 1,295.00 | 1,307.00 | 1,280.00 | 1,281.00 | 2,562.00 | 151,449 |
| 2023-04-06 | 1,322.00 | 1,322.00 | 1,287.00 | 1,295.00 | 2,590.00 | 160,397 |
| 2023-04-05 | 1,324.00 | 1,348.00 | 1,309.00 | 1,324.00 | 2,648.00 | 92,272 |
| 2023-04-04 | 1,311.00 | 1,350.00 | 1,306.00 | 1,325.00 | 2,650.00 | 220,596 |
| 2023-04-03 | 1,302.00 | 1,314.00 | 1,285.00 | 1,311.00 | 2,622.00 | 282,259 |
| 2023-03-31 | 1,338.00 | 1,338.00 | 1,290.00 | 1,305.00 | 2,610.00 | 200,162 |
| 2023-03-30 | 1,290.00 | 1,344.00 | 1,282.00 | 1,321.00 | 2,642.00 | 214,715 |
| 2023-03-29 | 1,285.00 | 1,302.00 | 1,259.00 | 1,290.00 | 2,580.00 | 197,705 |
| 2023-03-28 | 1,271.00 | 1,289.00 | 1,260.00 | 1,285.00 | 2,570.00 | 148,498 |
| 2023-03-27 | 1,311.00 | 1,320.00 | 1,240.00 | 1,272.00 | 2,544.00 | 358,979 |
| 2023-03-24 | 1,249.00 | 1,338.00 | 1,249.00 | 1,309.00 | 2,618.00 | 394,218 |
| 2023-03-23 | 1,332.00 | 1,343.00 | 1,236.00 | 1,248.00 | 2,496.00 | 898,002 |
| 2023-03-22 | 1,396.00 | 1,404.00 | 1,336.00 | 1,349.00 | 2,698.00 | 262,089 |
| 2023-03-21 | 1,427.00 | 1,483.00 | 1,390.00 | 1,390.00 | 2,780.00 | 286,451 |
| 2023-03-20 | 1,451.00 | 1,470.00 | 1,414.00 | 1,440.00 | 2,880.00 | 205,797 |
| 2023-03-17 | 1,480.00 | 1,493.00 | 1,435.00 | 1,468.00 | 2,936.00 | 375,667 |
| 2023-03-16 | 1,540.00 | 1,547.00 | 1,436.00 | 1,465.00 | 2,930.00 | 377,434 |
| 2023-03-15 | 1,550.00 | 1,583.00 | 1,502.00 | 1,540.00 | 3,080.00 | 325,252 |
| 2023-03-14 | 1,594.00 | 1,632.00 | 1,522.00 | 1,541.00 | 3,082.00 | 217,372 |
| 2023-03-13 | 1,585.00 | 1,647.00 | 1,536.00 | 1,610.00 | 3,220.00 | 185,005 |
| 2023-03-10 | 1,600.00 | 1,638.00 | 1,582.00 | 1,620.00 | 3,240.00 | 108,074 |
| 2023-03-09 | 1,611.00 | 1,675.00 | 1,601.00 | 1,632.00 | 3,264.00 | 95,232 |
| 2023-03-08 | 1,633.00 | 1,650.00 | 1,580.00 | 1,605.00 | 3,210.00 | 246,429 |
| 2023-03-07 | 1,673.00 | 1,711.00 | 1,626.00 | 1,636.00 | 3,272.00 | 321,970 |
| 2023-03-06 | 1,690.00 | 1,723.00 | 1,658.00 | 1,672.00 | 3,344.00 | 712,201 |
| 2023-03-03 | 1,570.00 | 1,745.00 | 1,570.00 | 1,679.00 | 3,358.00 | 2,065,891 |
| 2023-03-02 | 1,470.00 | 1,690.00 | 1,463.00 | 1,570.00 | 3,140.00 | 1,258,687 |
| 2023-02-28 | 1,402.00 | 1,488.00 | 1,401.00 | 1,470.00 | 2,940.00 | 325,763 |
| 2023-02-27 | 1,399.00 | 1,422.00 | 1,372.00 | 1,418.00 | 2,836.00 | 119,133 |
| 2023-02-24 | 1,429.00 | 1,442.00 | 1,390.00 | 1,435.00 | 2,870.00 | 193,077 |
| 2023-02-23 | 1,392.00 | 1,464.00 | 1,392.00 | 1,417.00 | 2,834.00 | 234,807 |
| 2023-02-22 | 1,428.00 | 1,428.00 | 1,377.00 | 1,416.00 | 2,832.00 | 89,614 |
| 2023-02-21 | 1,405.00 | 1,431.00 | 1,350.00 | 1,428.00 | 2,856.00 | 136,615 |
| 2023-02-20 | 1,406.00 | 1,415.00 | 1,392.00 | 1,405.00 | 2,810.00 | 83,767 |
| 2023-02-17 | 1,418.00 | 1,431.00 | 1,412.00 | 1,419.00 | 2,838.00 | 150,163 |
| 2023-02-16 | 1,398.00 | 1,425.00 | 1,397.00 | 1,418.00 | 2,836.00 | 132,002 |
| 2023-02-15 | 1,504.00 | 1,504.00 | 1,379.00 | 1,398.00 | 2,796.00 | 539,285 |
| 2023-02-14 | 1,494.00 | 1,519.00 | 1,478.00 | 1,513.00 | 3,026.00 | 128,732 |
| 2023-02-13 | 1,533.00 | 1,533.00 | 1,450.00 | 1,500.00 | 3,000.00 | 238,019 |
| 2023-02-10 | 1,601.00 | 1,605.00 | 1,518.00 | 1,524.00 | 3,048.00 | 180,874 |
| 2023-02-09 | 1,582.00 | 1,624.00 | 1,571.00 | 1,601.00 | 3,202.00 | 180,436 |
| 2023-02-08 | 1,588.00 | 1,600.00 | 1,555.00 | 1,590.00 | 3,180.00 | 120,095 |
| 2023-02-07 | 1,550.00 | 1,608.00 | 1,550.00 | 1,587.00 | 3,174.00 | 170,857 |
| 2023-02-06 | 1,599.00 | 1,601.00 | 1,518.00 | 1,578.00 | 3,156.00 | 162,453 |
| 2023-02-03 | 1,569.00 | 1,612.00 | 1,533.00 | 1,561.00 | 3,122.00 | 237,376 |
| 2023-02-02 | 1,512.00 | 1,585.00 | 1,510.00 | 1,567.00 | 3,134.00 | 272,097 |
| 2023-02-01 | 1,443.00 | 1,540.00 | 1,431.00 | 1,503.00 | 3,006.00 | 348,820 |
| 2023-01-31 | 1,410.00 | 1,460.00 | 1,400.00 | 1,443.00 | 2,886.00 | 157,200 |
| 2023-01-30 | 1,391.00 | 1,453.00 | 1,380.00 | 1,410.00 | 2,820.00 | 135,205 |
| 2023-01-27 | 1,423.00 | 1,442.00 | 1,390.00 | 1,390.00 | 2,780.00 | 181,816 |
| 2023-01-26 | 1,370.00 | 1,464.00 | 1,363.00 | 1,422.00 | 2,844.00 | 352,923 |
| 2023-01-25 | 1,340.00 | 1,377.00 | 1,300.00 | 1,370.00 | 2,740.00 | 197,579 |
| 2023-01-20 | 1,265.00 | 1,330.00 | 1,250.00 | 1,325.00 | 2,650.00 | 293,694 |
| 2023-01-19 | 1,220.00 | 1,310.00 | 1,205.00 | 1,260.00 | 2,520.00 | 166,467 |
| 2023-01-18 | 1,225.00 | 1,250.00 | 1,220.00 | 1,230.00 | 2,460.00 | 55,090 |
| 2023-01-17 | 1,240.00 | 1,245.00 | 1,215.00 | 1,235.00 | 2,470.00 | 109,059 |
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.