Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 827.00 | 836.00 | 817.00 | 823.00 | 823.00 | 31,409 |
| 2026-07-16 | 835.00 | 835.00 | 807.00 | 827.00 | 827.00 | 33,967 |
| 2026-07-15 | 853.00 | 853.00 | 819.00 | 826.00 | 826.00 | 24,734 |
| 2026-07-14 | 808.00 | 842.00 | 807.00 | 829.00 | 829.00 | 96,315 |
| 2026-07-13 | 818.00 | 889.00 | 807.00 | 808.00 | 808.00 | 23,677 |
| 2026-07-10 | 789.00 | 844.00 | 789.00 | 818.00 | 818.00 | 28,246 |
| 2026-07-09 | 760.00 | 830.00 | 760.00 | 829.00 | 829.00 | 98,216 |
| 2026-07-08 | 816.00 | 836.00 | 804.00 | 818.00 | 818.00 | 28,636 |
| 2026-07-07 | 819.00 | 831.00 | 800.00 | 817.00 | 817.00 | 46,913 |
| 2026-07-06 | 870.00 | 870.00 | 805.00 | 820.00 | 820.00 | 20,963 |
| 2026-07-03 | 825.00 | 852.00 | 801.00 | 824.00 | 824.00 | 69,534 |
| 2026-07-02 | 842.00 | 855.00 | 833.00 | 833.00 | 833.00 | 61,256 |
| 2026-07-01 | 909.00 | 909.00 | 835.00 | 842.00 | 842.00 | 77,574 |
| 2026-06-30 | 850.00 | 875.00 | 827.00 | 835.00 | 835.00 | 46,243 |
| 2026-06-29 | 847.00 | 881.00 | 841.00 | 846.00 | 846.00 | 64,983 |
| 2026-06-26 | 920.00 | 949.00 | 880.00 | 881.00 | 881.00 | 141,162 |
| 2026-06-25 | 1,026.00 | 1,026.00 | 964.00 | 966.00 | 966.00 | 37,033 |
| 2026-06-24 | 962.00 | 1,029.00 | 962.00 | 991.00 | 991.00 | 27,079 |
| 2026-06-23 | 1,026.00 | 1,070.00 | 955.00 | 992.00 | 992.00 | 451,612 |
| 2026-06-22 | 1,087.00 | 1,090.00 | 1,010.00 | 1,027.00 | 1,027.00 | 408,178 |
| 2026-06-19 | 1,077.00 | 1,096.00 | 1,046.00 | 1,096.00 | 1,096.00 | 131,011 |
| 2026-06-18 | 1,094.00 | 1,110.00 | 1,063.00 | 1,077.00 | 1,077.00 | 405,914 |
| 2026-06-17 | 1,100.00 | 1,100.00 | 1,063.00 | 1,094.00 | 1,094.00 | 198,683 |
| 2026-06-16 | 1,085.00 | 1,111.00 | 1,056.00 | 1,090.00 | 1,090.00 | 260,276 |
| 2026-06-15 | 1,084.00 | 1,100.00 | 1,052.00 | 1,094.00 | 1,094.00 | 271,052 |
| 2026-06-12 | 1,087.00 | 1,140.00 | 1,060.00 | 1,084.00 | 1,084.00 | 353,184 |
| 2026-06-11 | 1,097.00 | 1,152.00 | 1,077.00 | 1,110.00 | 1,110.00 | 194,383 |
| 2026-06-10 | 1,108.00 | 1,110.00 | 1,061.00 | 1,109.00 | 1,109.00 | 208,598 |
| 2026-06-09 | 1,057.00 | 1,130.00 | 1,055.00 | 1,108.00 | 1,108.00 | 220,535 |
| 2026-06-08 | 1,091.00 | 1,126.00 | 1,032.00 | 1,066.00 | 1,066.00 | 209,370 |
| 2026-06-05 | 1,106.00 | 1,133.00 | 1,085.00 | 1,125.00 | 1,125.00 | 149,684 |
| 2026-06-04 | 1,050.00 | 1,115.00 | 1,025.00 | 1,115.00 | 1,115.00 | 200,987 |
| 2026-06-02 | 1,115.00 | 1,139.00 | 1,059.00 | 1,072.00 | 1,072.00 | 259,332 |
| 2026-06-01 | 1,095.00 | 1,129.00 | 1,067.00 | 1,127.00 | 1,127.00 | 253,522 |
| 2026-05-29 | 1,092.00 | 1,124.00 | 1,030.00 | 1,095.00 | 1,095.00 | 182,973 |
| 2026-05-28 | 1,095.00 | 1,102.00 | 1,054.00 | 1,092.00 | 1,092.00 | 227,962 |
| 2026-05-27 | 1,116.00 | 1,129.00 | 1,074.00 | 1,092.00 | 1,092.00 | 355,954 |
| 2026-05-26 | 1,137.00 | 1,148.00 | 1,105.00 | 1,125.00 | 1,125.00 | 340,760 |
| 2026-05-22 | 1,060.00 | 1,134.00 | 1,060.00 | 1,134.00 | 1,134.00 | 165,610 |
| 2026-05-21 | 1,117.00 | 1,149.00 | 1,040.00 | 1,064.00 | 1,064.00 | 398,962 |
| 2026-05-20 | 1,176.00 | 1,216.00 | 1,062.00 | 1,117.00 | 1,117.00 | 402,489 |
| 2026-04-27 | 559.00 | 665.00 | 533.00 | 588.00 | 1,176.00 | 1,917,845 |
| 2026-04-24 | 518.00 | 572.00 | 518.00 | 559.00 | 1,118.00 | 351,963 |
| 2026-04-23 | 538.00 | 538.00 | 513.00 | 521.00 | 1,042.00 | 78,566 |
| 2026-04-22 | 537.00 | 537.00 | 500.00 | 533.00 | 1,066.00 | 90,880 |
| 2026-04-21 | 550.00 | 550.00 | 531.00 | 534.00 | 1,068.00 | 56,556 |
| 2026-04-20 | 543.00 | 561.00 | 534.00 | 547.00 | 1,094.00 | 107,421 |
| 2026-04-17 | 539.00 | 543.00 | 527.00 | 543.00 | 1,086.00 | 39,431 |
| 2026-04-16 | 524.00 | 535.00 | 515.00 | 535.00 | 1,070.00 | 121,466 |
| 2026-04-15 | 523.00 | 523.00 | 510.00 | 515.00 | 1,030.00 | 129,217 |
| 2026-04-14 | 511.00 | 516.00 | 510.00 | 513.00 | 1,026.00 | 44,757 |
| 2026-04-13 | 512.00 | 521.00 | 510.00 | 511.00 | 1,022.00 | 166,159 |
| 2026-04-10 | 510.00 | 518.00 | 508.00 | 517.00 | 1,034.00 | 104,400 |
| 2026-04-09 | 507.00 | 519.00 | 504.00 | 508.00 | 1,016.00 | 191,978 |
| 2026-04-08 | 513.00 | 516.00 | 505.00 | 507.00 | 1,014.00 | 80,426 |
| 2026-04-07 | 511.00 | 516.00 | 503.00 | 511.00 | 1,022.00 | 68,053 |
| 2026-04-06 | 510.00 | 520.00 | 505.00 | 511.00 | 1,022.00 | 37,899 |
| 2026-04-03 | 529.00 | 530.00 | 509.00 | 510.00 | 1,020.00 | 52,202 |
| 2026-04-02 | 569.00 | 569.00 | 510.00 | 518.00 | 1,036.00 | 75,032 |
| 2026-04-01 | 507.00 | 530.00 | 507.00 | 526.00 | 1,052.00 | 77,669 |
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.