Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,035.00 | 1,045.00 | 1,015.00 | 1,025.00 | 2,050.00 | 92,739 |
| 2022-10-20 | 1,070.00 | 1,070.00 | 1,030.00 | 1,050.00 | 2,100.00 | 59,487 |
| 2022-10-19 | 1,085.00 | 1,100.00 | 1,055.00 | 1,060.00 | 2,120.00 | 109,809 |
| 2022-10-18 | 1,055.00 | 1,080.00 | 1,050.00 | 1,080.00 | 2,160.00 | 129,665 |
| 2022-10-17 | 996.00 | 1,050.00 | 996.00 | 1,045.00 | 2,090.00 | 136,214 |
| 2022-10-14 | 1,005.00 | 1,040.00 | 1,005.00 | 1,030.00 | 2,060.00 | 113,208 |
| 2022-10-13 | 1,015.00 | 1,030.00 | 986.00 | 986.00 | 1,972.00 | 199,423 |
| 2022-10-12 | 1,050.00 | 1,065.00 | 999.00 | 1,015.00 | 2,030.00 | 300,163 |
| 2022-10-11 | 1,140.00 | 1,140.00 | 1,050.00 | 1,050.00 | 2,100.00 | 232,929 |
| 2022-10-07 | 1,155.00 | 1,175.00 | 1,135.00 | 1,160.00 | 2,320.00 | 126,213 |
| 2022-10-06 | 1,140.00 | 1,175.00 | 1,130.00 | 1,165.00 | 2,330.00 | 200,415 |
| 2022-10-05 | 1,175.00 | 1,185.00 | 1,115.00 | 1,140.00 | 2,280.00 | 183,663 |
| 2022-10-04 | 1,115.00 | 1,195.00 | 1,110.00 | 1,170.00 | 2,340.00 | 302,243 |
| 2022-09-30 | 1,105.00 | 1,135.00 | 1,085.00 | 1,105.00 | 2,210.00 | 319,136 |
| 2022-09-29 | 1,135.00 | 1,180.00 | 1,125.00 | 1,160.00 | 2,320.00 | 182,567 |
| 2022-09-28 | 1,155.00 | 1,170.00 | 1,100.00 | 1,125.00 | 2,250.00 | 177,674 |
| 2022-09-27 | 1,110.00 | 1,170.00 | 1,110.00 | 1,155.00 | 2,310.00 | 337,391 |
| 2022-09-26 | 1,220.00 | 1,250.00 | 1,125.00 | 1,125.00 | 2,250.00 | 405,013 |
| 2022-09-23 | 1,305.00 | 1,325.00 | 1,240.00 | 1,260.00 | 2,520.00 | 248,827 |
| 2022-09-22 | 1,290.00 | 1,325.00 | 1,245.00 | 1,325.00 | 2,650.00 | 184,078 |
| 2022-09-21 | 1,305.00 | 1,345.00 | 1,305.00 | 1,320.00 | 2,640.00 | 101,806 |
| 2022-09-20 | 1,315.00 | 1,345.00 | 1,310.00 | 1,335.00 | 2,670.00 | 93,102 |
| 2022-09-19 | 1,385.00 | 1,395.00 | 1,300.00 | 1,315.00 | 2,630.00 | 253,649 |
| 2022-09-16 | 1,425.00 | 1,425.00 | 1,375.00 | 1,380.00 | 2,760.00 | 123,214 |
| 2022-09-15 | 1,410.00 | 1,445.00 | 1,395.00 | 1,440.00 | 2,880.00 | 114,614 |
| 2022-09-14 | 1,365.00 | 1,420.00 | 1,355.00 | 1,405.00 | 2,810.00 | 122,565 |
| 2022-09-13 | 1,405.00 | 1,435.00 | 1,400.00 | 1,425.00 | 2,850.00 | 146,700 |
| 2022-09-08 | 1,375.00 | 1,400.00 | 1,365.00 | 1,400.00 | 2,800.00 | 113,724 |
| 2022-09-07 | 1,400.00 | 1,430.00 | 1,355.00 | 1,370.00 | 2,740.00 | 134,866 |
| 2022-09-06 | 1,380.00 | 1,435.00 | 1,380.00 | 1,415.00 | 2,830.00 | 148,221 |
| 2022-09-05 | 1,470.00 | 1,500.00 | 1,375.00 | 1,380.00 | 2,760.00 | 538,088 |
| 2022-09-02 | 1,515.00 | 1,565.00 | 1,480.00 | 1,505.00 | 3,010.00 | 138,277 |
| 2022-09-01 | 1,580.00 | 1,580.00 | 1,505.00 | 1,520.00 | 3,040.00 | 172,329 |
| 2022-08-31 | 1,580.00 | 1,590.00 | 1,550.00 | 1,585.00 | 3,170.00 | 87,507 |
| 2022-08-30 | 1,560.00 | 1,580.00 | 1,540.00 | 1,580.00 | 3,160.00 | 96,174 |
| 2022-08-29 | 1,545.00 | 1,585.00 | 1,525.00 | 1,565.00 | 3,130.00 | 153,308 |
| 2022-08-26 | 1,600.00 | 1,620.00 | 1,575.00 | 1,600.00 | 3,200.00 | 89,810 |
| 2022-08-25 | 1,570.00 | 1,595.00 | 1,565.00 | 1,595.00 | 3,190.00 | 83,392 |
| 2022-08-24 | 1,565.00 | 1,590.00 | 1,545.00 | 1,570.00 | 3,140.00 | 146,958 |
| 2022-08-23 | 1,570.00 | 1,600.00 | 1,570.00 | 1,570.00 | 3,140.00 | 122,664 |
| 2022-08-22 | 1,600.00 | 1,610.00 | 1,555.00 | 1,605.00 | 3,210.00 | 196,307 |
| 2022-08-19 | 1,655.00 | 1,680.00 | 1,600.00 | 1,615.00 | 3,230.00 | 584,408 |
| 2022-08-18 | 1,750.00 | 1,770.00 | 1,685.00 | 1,710.00 | 3,420.00 | 306,610 |
| 2022-08-17 | 1,800.00 | 1,815.00 | 1,765.00 | 1,770.00 | 3,540.00 | 143,993 |
| 2022-08-16 | 1,835.00 | 1,870.00 | 1,795.00 | 1,820.00 | 3,640.00 | 114,785 |
| 2022-08-12 | 1,820.00 | 1,850.00 | 1,820.00 | 1,825.00 | 3,650.00 | 111,526 |
| 2022-08-11 | 1,780.00 | 1,835.00 | 1,770.00 | 1,830.00 | 3,660.00 | 207,593 |
| 2022-08-10 | 1,800.00 | 1,815.00 | 1,770.00 | 1,770.00 | 3,540.00 | 123,605 |
| 2022-08-09 | 1,815.00 | 1,840.00 | 1,795.00 | 1,805.00 | 3,610.00 | 84,937 |
| 2022-08-08 | 1,835.00 | 1,845.00 | 1,775.00 | 1,815.00 | 3,630.00 | 189,225 |
| 2022-08-05 | 1,820.00 | 1,855.00 | 1,810.00 | 1,825.00 | 3,650.00 | 216,214 |
| 2022-08-04 | 1,810.00 | 1,815.00 | 1,790.00 | 1,815.00 | 3,630.00 | 136,664 |
| 2022-08-03 | 1,790.00 | 1,810.00 | 1,750.00 | 1,790.00 | 3,580.00 | 168,341 |
| 2022-08-02 | 1,745.00 | 1,950.00 | 1,715.00 | 1,790.00 | 3,580.00 | 1,404,948 |
| 2022-08-01 | 1,750.00 | 1,755.00 | 1,725.00 | 1,740.00 | 3,480.00 | 78,283 |
| 2022-07-29 | 1,740.00 | 1,750.00 | 1,725.00 | 1,745.00 | 3,490.00 | 91,642 |
| 2022-07-28 | 1,760.00 | 1,775.00 | 1,725.00 | 1,725.00 | 3,450.00 | 151,409 |
| 2022-07-27 | 1,740.00 | 1,770.00 | 1,735.00 | 1,745.00 | 3,490.00 | 99,152 |
| 2022-07-26 | 1,750.00 | 1,790.00 | 1,720.00 | 1,745.00 | 3,490.00 | 203,949 |
| 2022-07-25 | 1,735.00 | 1,755.00 | 1,720.00 | 1,735.00 | 3,470.00 | 105,310 |
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.