Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 2,480.00 | 167,117 |
| 2023-01-13 | 1,245.00 | 1,285.00 | 1,220.00 | 1,265.00 | 2,530.00 | 127,717 |
| 2023-01-12 | 1,190.00 | 1,255.00 | 1,185.00 | 1,245.00 | 2,490.00 | 197,713 |
| 2023-01-11 | 1,170.00 | 1,200.00 | 1,170.00 | 1,190.00 | 2,380.00 | 98,270 |
| 2023-01-10 | 1,170.00 | 1,175.00 | 1,140.00 | 1,175.00 | 2,350.00 | 152,715 |
| 2023-01-09 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 2,320.00 | 106,443 |
| 2023-01-06 | 1,105.00 | 1,150.00 | 1,105.00 | 1,145.00 | 2,290.00 | 208,405 |
| 2023-01-05 | 1,130.00 | 1,155.00 | 1,095.00 | 1,120.00 | 2,240.00 | 92,083 |
| 2023-01-04 | 1,050.00 | 1,150.00 | 1,045.00 | 1,105.00 | 2,210.00 | 125,094 |
| 2023-01-03 | 1,085.00 | 1,115.00 | 1,040.00 | 1,070.00 | 2,140.00 | 128,563 |
| 2023-01-02 | 1,085.00 | 1,125.00 | 1,060.00 | 1,100.00 | 2,200.00 | 94,596 |
| 2022-12-29 | 1,120.00 | 1,125.00 | 1,070.00 | 1,085.00 | 2,170.00 | 173,846 |
| 2022-12-28 | 1,140.00 | 1,150.00 | 1,105.00 | 1,140.00 | 2,280.00 | 126,169 |
| 2022-12-27 | 1,105.00 | 1,145.00 | 1,105.00 | 1,135.00 | 2,270.00 | 136,444 |
| 2022-12-26 | 1,135.00 | 1,140.00 | 1,105.00 | 1,110.00 | 2,220.00 | 77,357 |
| 2022-12-23 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 2,270.00 | 151,481 |
| 2022-12-22 | 1,160.00 | 1,240.00 | 1,150.00 | 1,190.00 | 2,380.00 | 331,475 |
| 2022-12-21 | 1,170.00 | 1,190.00 | 1,120.00 | 1,140.00 | 2,280.00 | 260,551 |
| 2022-12-20 | 1,215.00 | 1,220.00 | 1,160.00 | 1,160.00 | 2,320.00 | 199,423 |
| 2022-12-19 | 1,250.00 | 1,255.00 | 1,210.00 | 1,215.00 | 2,430.00 | 92,774 |
| 2022-12-16 | 1,275.00 | 1,290.00 | 1,255.00 | 1,255.00 | 2,510.00 | 78,340 |
| 2022-12-15 | 1,320.00 | 1,350.00 | 1,280.00 | 1,290.00 | 2,580.00 | 126,496 |
| 2022-12-14 | 1,340.00 | 1,355.00 | 1,300.00 | 1,315.00 | 2,630.00 | 108,302 |
| 2022-12-13 | 1,290.00 | 1,360.00 | 1,265.00 | 1,330.00 | 2,660.00 | 246,023 |
| 2022-12-12 | 1,335.00 | 1,335.00 | 1,280.00 | 1,290.00 | 2,580.00 | 128,923 |
| 2022-12-09 | 1,290.00 | 1,335.00 | 1,265.00 | 1,325.00 | 2,650.00 | 119,425 |
| 2022-12-08 | 1,360.00 | 1,370.00 | 1,270.00 | 1,290.00 | 2,580.00 | 148,737 |
| 2022-12-07 | 1,300.00 | 1,365.00 | 1,285.00 | 1,355.00 | 2,710.00 | 117,601 |
| 2022-12-06 | 1,360.00 | 1,390.00 | 1,290.00 | 1,320.00 | 2,640.00 | 173,010 |
| 2022-12-05 | 1,360.00 | 1,400.00 | 1,330.00 | 1,360.00 | 2,720.00 | 191,041 |
| 2022-12-02 | 1,335.00 | 1,385.00 | 1,300.00 | 1,365.00 | 2,730.00 | 355,505 |
| 2022-12-01 | 1,265.00 | 1,325.00 | 1,260.00 | 1,325.00 | 2,650.00 | 583,690 |
| 2022-11-30 | 1,230.00 | 1,265.00 | 1,205.00 | 1,245.00 | 2,490.00 | 98,505 |
| 2022-11-29 | 1,180.00 | 1,230.00 | 1,165.00 | 1,220.00 | 2,440.00 | 144,508 |
| 2022-11-28 | 1,200.00 | 1,205.00 | 1,160.00 | 1,180.00 | 2,360.00 | 132,763 |
| 2022-11-25 | 1,260.00 | 1,260.00 | 1,200.00 | 1,210.00 | 2,420.00 | 115,585 |
| 2022-11-24 | 1,270.00 | 1,280.00 | 1,235.00 | 1,260.00 | 2,520.00 | 184,933 |
| 2022-11-23 | 1,220.00 | 1,265.00 | 1,200.00 | 1,260.00 | 2,520.00 | 210,893 |
| 2022-11-22 | 1,165.00 | 1,240.00 | 1,155.00 | 1,215.00 | 2,430.00 | 138,391 |
| 2022-11-21 | 1,190.00 | 1,200.00 | 1,145.00 | 1,180.00 | 2,360.00 | 146,893 |
| 2022-11-18 | 1,220.00 | 1,225.00 | 1,185.00 | 1,200.00 | 2,400.00 | 107,697 |
| 2022-11-17 | 1,245.00 | 1,250.00 | 1,185.00 | 1,205.00 | 2,410.00 | 231,496 |
| 2022-11-16 | 1,200.00 | 1,265.00 | 1,175.00 | 1,245.00 | 2,490.00 | 330,054 |
| 2022-11-15 | 1,185.00 | 1,210.00 | 1,150.00 | 1,195.00 | 2,390.00 | 194,536 |
| 2022-11-14 | 1,100.00 | 1,185.00 | 1,100.00 | 1,185.00 | 2,370.00 | 289,448 |
| 2022-11-11 | 1,100.00 | 1,115.00 | 1,080.00 | 1,105.00 | 2,210.00 | 112,356 |
| 2022-11-10 | 1,095.00 | 1,115.00 | 1,080.00 | 1,080.00 | 2,160.00 | 62,377 |
| 2022-11-09 | 1,085.00 | 1,115.00 | 1,075.00 | 1,110.00 | 2,220.00 | 123,177 |
| 2022-11-08 | 1,045.00 | 1,115.00 | 1,040.00 | 1,085.00 | 2,170.00 | 228,716 |
| 2022-11-07 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 2,090.00 | 68,567 |
| 2022-11-04 | 1,055.00 | 1,055.00 | 1,015.00 | 1,040.00 | 2,080.00 | 49,790 |
| 2022-11-03 | 1,010.00 | 1,060.00 | 1,005.00 | 1,055.00 | 2,110.00 | 112,701 |
| 2022-11-02 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 2,050.00 | 89,739 |
| 2022-11-01 | 1,035.00 | 1,050.00 | 1,025.00 | 1,045.00 | 2,090.00 | 65,547 |
| 2022-10-31 | 1,050.00 | 1,055.00 | 1,025.00 | 1,035.00 | 2,070.00 | 63,951 |
| 2022-10-28 | 1,025.00 | 1,065.00 | 1,015.00 | 1,050.00 | 2,100.00 | 89,206 |
| 2022-10-27 | 1,025.00 | 1,050.00 | 1,025.00 | 1,030.00 | 2,060.00 | 92,563 |
| 2022-10-26 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 2,040.00 | 134,459 |
| 2022-10-25 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 2,070.00 | 57,560 |
| 2022-10-24 | 1,035.00 | 1,065.00 | 1,025.00 | 1,040.00 | 2,080.00 | 77,946 |
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.