Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,780.00 | 1,805.00 | 1,735.00 | 1,750.00 | 3,500.00 | 277,289 |
| 2022-07-21 | 1,840.00 | 1,840.00 | 1,780.00 | 1,795.00 | 3,590.00 | 156,248 |
| 2022-07-20 | 1,845.00 | 1,875.00 | 1,820.00 | 1,825.00 | 3,650.00 | 241,153 |
| 2022-07-19 | 1,795.00 | 1,835.00 | 1,760.00 | 1,825.00 | 3,650.00 | 183,132 |
| 2022-07-18 | 1,755.00 | 1,815.00 | 1,750.00 | 1,815.00 | 3,630.00 | 332,773 |
| 2022-07-15 | 1,780.00 | 1,800.00 | 1,715.00 | 1,745.00 | 3,490.00 | 355,943 |
| 2022-07-14 | 1,845.00 | 1,850.00 | 1,760.00 | 1,800.00 | 3,600.00 | 460,856 |
| 2022-07-13 | 1,960.00 | 1,970.00 | 1,830.00 | 1,845.00 | 3,690.00 | 954,992 |
| 2022-07-12 | 2,180.00 | 2,370.00 | 1,925.00 | 1,980.00 | 3,960.00 | 6,777,320 |
| 2022-07-11 | 1,825.00 | 1,940.00 | 1,770.00 | 1,835.00 | 3,670.00 | 1,113,385 |
| 2022-07-08 | 1,865.00 | 1,935.00 | 1,765.00 | 1,785.00 | 3,570.00 | 1,128,016 |
| 2022-07-07 | 1,725.00 | 1,995.00 | 1,725.00 | 1,850.00 | 3,700.00 | 1,509,541 |
| 2022-07-06 | 1,825.00 | 1,830.00 | 1,650.00 | 1,710.00 | 3,420.00 | 616,654 |
| 2022-07-05 | 1,830.00 | 1,960.00 | 1,820.00 | 1,915.00 | 3,830.00 | 498,962 |
| 2022-07-04 | 1,700.00 | 1,860.00 | 1,680.00 | 1,805.00 | 3,610.00 | 490,871 |
| 2022-07-01 | 1,670.00 | 1,780.00 | 1,670.00 | 1,700.00 | 3,400.00 | 174,889 |
| 2022-06-30 | 1,720.00 | 1,730.00 | 1,665.00 | 1,670.00 | 3,340.00 | 102,590 |
| 2022-06-29 | 1,715.00 | 1,740.00 | 1,690.00 | 1,725.00 | 3,450.00 | 51,322 |
| 2022-06-28 | 1,755.00 | 1,770.00 | 1,725.00 | 1,760.00 | 3,520.00 | 58,704 |
| 2022-06-27 | 1,680.00 | 1,810.00 | 1,680.00 | 1,755.00 | 3,510.00 | 176,691 |
| 2022-06-24 | 1,570.00 | 1,675.00 | 1,570.00 | 1,670.00 | 3,340.00 | 98,150 |
| 2022-06-23 | 1,625.00 | 1,690.00 | 1,555.00 | 1,595.00 | 3,190.00 | 445,935 |
| 2022-06-22 | 1,665.00 | 1,830.00 | 1,625.00 | 1,625.00 | 3,250.00 | 345,498 |
| 2022-06-21 | 1,615.00 | 1,710.00 | 1,615.00 | 1,670.00 | 3,340.00 | 189,702 |
| 2022-06-20 | 1,760.00 | 1,775.00 | 1,595.00 | 1,600.00 | 3,200.00 | 414,515 |
| 2022-06-17 | 1,745.00 | 1,800.00 | 1,710.00 | 1,770.00 | 3,540.00 | 154,388 |
| 2022-06-16 | 1,855.00 | 1,905.00 | 1,805.00 | 1,820.00 | 3,640.00 | 237,247 |
| 2022-06-15 | 1,860.00 | 1,925.00 | 1,635.00 | 1,855.00 | 3,710.00 | 1,564,883 |
| 2022-06-14 | 1,980.00 | 2,005.00 | 1,800.00 | 1,890.00 | 3,780.00 | 370,649 |
| 2022-06-13 | 2,060.00 | 2,110.00 | 2,020.00 | 2,020.00 | 4,040.00 | 126,716 |
| 2022-06-10 | 2,135.00 | 2,155.00 | 2,095.00 | 2,130.00 | 4,260.00 | 39,743 |
| 2022-06-09 | 2,150.00 | 2,170.00 | 2,085.00 | 2,140.00 | 4,280.00 | 99,399 |
| 2022-06-08 | 2,185.00 | 2,205.00 | 2,135.00 | 2,155.00 | 4,310.00 | 60,847 |
| 2022-06-07 | 2,215.00 | 2,255.00 | 2,175.00 | 2,190.00 | 4,380.00 | 55,929 |
| 2022-06-03 | 2,260.00 | 2,260.00 | 2,200.00 | 2,235.00 | 4,470.00 | 83,670 |
| 2022-06-02 | 2,160.00 | 2,270.00 | 2,160.00 | 2,240.00 | 4,480.00 | 165,657 |
| 2022-05-31 | 2,145.00 | 2,215.00 | 2,115.00 | 2,180.00 | 4,360.00 | 212,795 |
| 2022-05-30 | 2,120.00 | 2,160.00 | 2,090.00 | 2,130.00 | 4,260.00 | 51,578 |
| 2022-05-27 | 2,095.00 | 2,115.00 | 2,075.00 | 2,080.00 | 4,160.00 | 39,931 |
| 2022-05-26 | 2,075.00 | 2,115.00 | 2,070.00 | 2,090.00 | 4,180.00 | 60,531 |
| 2022-05-25 | 2,050.00 | 2,100.00 | 2,035.00 | 2,090.00 | 4,180.00 | 93,344 |
| 2022-05-24 | 2,130.00 | 2,130.00 | 2,050.00 | 2,050.00 | 4,100.00 | 115,661 |
| 2022-05-23 | 2,130.00 | 2,130.00 | 2,085.00 | 2,115.00 | 4,230.00 | 43,511 |
| 2022-05-20 | 2,110.00 | 2,140.00 | 2,095.00 | 2,110.00 | 4,220.00 | 34,722 |
| 2022-05-19 | 2,100.00 | 2,140.00 | 2,090.00 | 2,090.00 | 4,180.00 | 77,280 |
| 2022-05-18 | 2,160.00 | 2,195.00 | 2,145.00 | 2,160.00 | 4,320.00 | 38,690 |
| 2022-05-17 | 2,145.00 | 2,180.00 | 2,145.00 | 2,150.00 | 4,300.00 | 36,768 |
| 2022-05-16 | 2,095.00 | 2,215.00 | 2,095.00 | 2,145.00 | 4,290.00 | 75,964 |
| 2022-05-13 | 2,075.00 | 2,120.00 | 2,075.00 | 2,110.00 | 4,220.00 | 96,138 |
| 2022-05-12 | 2,140.00 | 2,170.00 | 2,050.00 | 2,070.00 | 4,140.00 | 164,946 |
| 2022-05-11 | 2,150.00 | 2,220.00 | 2,150.00 | 2,200.00 | 4,400.00 | 39,424 |
| 2022-05-10 | 2,130.00 | 2,185.00 | 2,060.00 | 2,180.00 | 4,360.00 | 178,353 |
| 2022-05-09 | 2,280.00 | 2,280.00 | 2,190.00 | 2,200.00 | 4,400.00 | 159,162 |
| 2022-05-06 | 2,340.00 | 2,340.00 | 2,265.00 | 2,280.00 | 4,560.00 | 76,659 |
| 2022-05-04 | 2,360.00 | 2,375.00 | 2,325.00 | 2,345.00 | 4,690.00 | 74,628 |
| 2022-05-03 | 2,275.00 | 2,360.00 | 2,275.00 | 2,355.00 | 4,710.00 | 123,309 |
| 2022-05-02 | 2,295.00 | 2,335.00 | 2,280.00 | 2,295.00 | 4,590.00 | 85,175 |
| 2022-04-29 | 2,285.00 | 2,315.00 | 2,280.00 | 2,295.00 | 4,590.00 | 46,610 |
| 2022-04-28 | 2,305.00 | 2,310.00 | 2,250.00 | 2,275.00 | 4,550.00 | 89,427 |
| 2022-04-27 | 2,245.00 | 2,305.00 | 2,235.00 | 2,295.00 | 4,590.00 | 57,772 |
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.