See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.28▼ 5.19%
← 005320.KO stock page

Kuk Dong historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,245.002,305.002,235.002,295.004,590.0057,772
2022-04-262,280.002,315.002,280.002,310.004,620.0050,843
2022-04-252,310.002,325.002,255.002,270.004,540.00128,614
2022-04-222,380.002,380.002,320.002,345.004,690.00146,944
2022-04-212,365.002,410.002,345.002,375.004,750.00131,339
2022-04-202,390.002,390.002,350.002,360.004,720.0073,420
2022-04-192,350.002,370.002,340.002,370.004,740.0061,356
2022-04-182,350.002,380.002,335.002,350.004,700.0074,436
2022-04-152,375.002,395.002,340.002,350.004,700.00103,084
2022-04-142,360.002,595.002,360.002,375.004,750.00726,125
2022-04-132,300.002,355.002,300.002,315.004,630.0079,673
2022-04-122,340.002,365.002,275.002,300.004,600.00110,185
2022-04-112,430.002,450.002,350.002,350.004,700.0076,839
2022-04-082,460.002,490.002,420.002,440.004,880.0070,804
2022-04-072,490.002,490.002,430.002,445.004,890.00177,095
2022-04-062,505.002,540.002,440.002,510.005,020.00160,983
2022-04-052,515.002,525.002,490.002,510.005,020.00112,670
2022-04-042,475.002,520.002,460.002,515.005,030.00141,580
2022-04-012,420.002,520.002,420.002,475.004,950.00274,353
2022-03-312,450.002,475.002,410.002,445.004,890.00153,455
2022-03-302,420.002,460.002,415.002,445.004,890.00121,834
2022-03-292,400.002,465.002,400.002,415.004,830.00202,075
2022-03-282,390.002,430.002,345.002,395.004,790.00124,704
2022-03-252,395.002,410.002,370.002,390.004,780.00124,013
2022-03-242,355.002,415.002,350.002,385.004,770.00113,593
2022-03-232,550.002,550.002,335.002,380.004,760.00445,855
2022-03-222,465.002,550.002,450.002,525.005,050.00528,426
2022-03-212,390.002,615.002,375.002,470.004,940.001,570,408
2022-03-182,375.002,390.002,335.002,375.004,750.0094,970
2022-03-172,290.002,390.002,285.002,375.004,750.00300,160
2022-03-162,295.002,295.002,245.002,275.004,550.0084,339
2022-03-152,210.002,255.002,200.002,245.004,490.00103,429
2022-03-142,250.002,255.002,160.002,215.004,430.0091,033
2022-03-112,255.002,295.002,245.002,260.004,520.00115,601
2022-03-102,320.002,325.002,255.002,265.004,530.00112,148
2022-03-082,255.002,345.002,225.002,260.004,520.00121,095
2022-03-072,365.002,380.002,275.002,285.004,570.00200,748
2022-03-042,315.002,440.002,290.002,385.004,770.00434,353
2022-03-032,290.002,340.002,275.002,325.004,650.00185,967
2022-03-022,270.002,290.002,250.002,275.004,550.00106,148
2022-02-282,270.002,300.002,250.002,270.004,540.00128,963
2022-02-252,280.002,320.002,260.002,270.004,540.00138,607
2022-02-242,310.002,315.002,250.002,265.004,530.00234,391
2022-02-232,305.002,395.002,305.002,340.004,680.00153,585
2022-02-222,255.002,315.002,250.002,305.004,610.00146,754
2022-02-212,320.002,350.002,280.002,325.004,650.00101,415
2022-02-182,300.002,390.002,300.002,350.004,700.00122,499
2022-02-172,360.002,430.002,310.002,375.004,750.00226,357
2022-02-162,310.002,410.002,310.002,385.004,770.00209,961
2022-02-152,320.002,370.002,235.002,270.004,540.00287,667
2022-02-142,335.002,425.002,280.002,360.004,720.00351,198
2022-02-112,500.002,560.002,385.002,385.004,770.00646,370
2022-02-102,540.002,645.002,515.002,515.005,030.001,248,960
2022-02-092,315.002,845.002,310.002,565.005,130.009,421,515
2022-02-082,375.002,395.002,295.002,305.004,610.00174,658
2022-02-072,380.002,410.002,300.002,375.004,750.00131,544
2022-02-042,460.002,460.002,370.002,370.004,740.00253,061
2022-02-032,245.002,380.002,245.002,360.004,720.00458,965
2022-01-282,100.002,500.002,050.002,235.004,470.001,792,097
2022-01-272,165.002,185.002,095.002,100.004,200.00186,175
← NewerPage 19 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2925.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.