Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,160.00 | 2,250.00 | 2,145.00 | 2,175.00 | 4,350.00 | 192,213 |
| 2022-01-25 | 2,240.00 | 2,290.00 | 2,140.00 | 2,175.00 | 4,350.00 | 266,904 |
| 2022-01-24 | 2,310.00 | 2,335.00 | 2,220.00 | 2,255.00 | 4,510.00 | 207,635 |
| 2022-01-21 | 2,355.00 | 2,410.00 | 2,340.00 | 2,345.00 | 4,690.00 | 121,172 |
| 2022-01-20 | 2,320.00 | 2,390.00 | 2,290.00 | 2,375.00 | 4,750.00 | 166,251 |
| 2022-01-19 | 2,320.00 | 2,405.00 | 2,320.00 | 2,370.00 | 4,740.00 | 126,193 |
| 2022-01-18 | 2,420.00 | 2,490.00 | 2,340.00 | 2,370.00 | 4,740.00 | 255,386 |
| 2022-01-17 | 2,520.00 | 2,520.00 | 2,430.00 | 2,455.00 | 4,910.00 | 173,672 |
| 2022-01-14 | 2,485.00 | 2,540.00 | 2,480.00 | 2,530.00 | 5,060.00 | 123,560 |
| 2022-01-13 | 2,565.00 | 2,600.00 | 2,530.00 | 2,545.00 | 5,090.00 | 149,100 |
| 2022-01-12 | 2,535.00 | 2,640.00 | 2,535.00 | 2,580.00 | 5,160.00 | 140,946 |
| 2022-01-11 | 2,580.00 | 2,645.00 | 2,490.00 | 2,535.00 | 5,070.00 | 292,994 |
| 2022-01-10 | 2,635.00 | 2,650.00 | 2,570.00 | 2,600.00 | 5,200.00 | 134,589 |
| 2022-01-07 | 2,595.00 | 2,685.00 | 2,595.00 | 2,670.00 | 5,340.00 | 117,580 |
| 2022-01-06 | 2,630.00 | 2,670.00 | 2,600.00 | 2,605.00 | 5,210.00 | 155,278 |
| 2022-01-05 | 2,735.00 | 2,755.00 | 2,665.00 | 2,670.00 | 5,340.00 | 186,133 |
| 2022-01-04 | 2,735.00 | 2,775.00 | 2,725.00 | 2,755.00 | 5,510.00 | 142,565 |
| 2022-01-03 | 2,740.00 | 2,770.00 | 2,685.00 | 2,765.00 | 5,530.00 | 170,437 |
| 2021-12-30 | 2,715.00 | 2,805.00 | 2,695.00 | 2,735.00 | 5,470.00 | 161,879 |
| 2021-12-29 | 2,690.00 | 2,775.00 | 2,675.00 | 2,725.00 | 5,450.00 | 204,401 |
| 2021-12-28 | 2,835.00 | 2,855.00 | 2,670.00 | 2,670.00 | 5,290.00 | 329,251 |
| 2021-12-27 | 2,655.00 | 2,760.00 | 2,600.00 | 2,760.00 | 5,468.31 | 418,410 |
| 2021-12-24 | 2,795.00 | 2,800.00 | 2,690.00 | 2,745.00 | 5,438.60 | 312,279 |
| 2021-12-23 | 2,900.00 | 2,900.00 | 2,795.00 | 2,795.00 | 5,537.66 | 312,389 |
| 2021-12-22 | 2,940.00 | 2,960.00 | 2,880.00 | 2,890.00 | 5,725.88 | 239,009 |
| 2021-12-21 | 2,900.00 | 2,980.00 | 2,825.00 | 2,940.00 | 5,824.94 | 400,249 |
| 2021-12-20 | 2,830.00 | 2,980.00 | 2,820.00 | 2,960.00 | 5,864.57 | 507,692 |
| 2021-12-17 | 2,880.00 | 2,940.00 | 2,865.00 | 2,900.00 | 5,745.69 | 264,756 |
| 2021-12-16 | 2,995.00 | 3,055.00 | 2,900.00 | 2,920.00 | 5,785.32 | 670,233 |
| 2021-12-15 | 3,030.00 | 3,075.00 | 2,945.00 | 3,010.00 | 5,963.63 | 927,401 |
| 2021-12-14 | 3,540.00 | 3,630.00 | 3,005.00 | 3,080.00 | 6,102.32 | 3,118,099 |
| 2021-12-13 | 3,340.00 | 3,760.00 | 3,300.00 | 3,490.00 | 6,914.64 | 5,592,160 |
| 2021-12-10 | 3,320.00 | 3,550.00 | 3,205.00 | 3,240.00 | 6,419.33 | 1,346,560 |
| 2021-12-09 | 3,310.00 | 3,390.00 | 3,270.00 | 3,290.00 | 6,518.39 | 983,406 |
| 2021-12-08 | 2,975.00 | 3,590.00 | 2,935.00 | 3,285.00 | 6,508.48 | 6,320,520 |
| 2021-12-07 | 2,815.00 | 2,955.00 | 2,805.00 | 2,900.00 | 5,745.69 | 791,721 |
| 2021-12-06 | 2,645.00 | 2,965.00 | 2,625.00 | 2,845.00 | 5,636.72 | 2,111,531 |
| 2021-12-03 | 2,650.00 | 2,710.00 | 2,610.00 | 2,650.00 | 5,250.37 | 798,741 |
| 2021-12-02 | 2,440.00 | 2,605.00 | 2,430.00 | 2,600.00 | 5,151.31 | 677,839 |
| 2021-12-01 | 2,390.00 | 2,760.00 | 2,390.00 | 2,425.00 | 4,804.59 | 2,231,559 |
| 2021-11-30 | 2,375.00 | 2,440.00 | 2,255.00 | 2,320.00 | 4,596.55 | 361,828 |
| 2021-11-29 | 2,350.00 | 2,420.00 | 2,285.00 | 2,375.00 | 4,705.52 | 250,211 |
| 2021-11-26 | 2,355.00 | 2,455.00 | 2,350.00 | 2,380.00 | 4,715.43 | 307,111 |
| 2021-11-25 | 2,385.00 | 2,395.00 | 2,350.00 | 2,355.00 | 4,665.90 | 121,236 |
| 2021-11-24 | 2,395.00 | 2,440.00 | 2,345.00 | 2,385.00 | 4,725.34 | 244,911 |
| 2021-11-23 | 2,370.00 | 2,450.00 | 2,370.00 | 2,390.00 | 4,735.24 | 152,952 |
| 2021-11-22 | 2,365.00 | 2,425.00 | 2,325.00 | 2,395.00 | 4,745.15 | 233,627 |
| 2021-11-19 | 2,330.00 | 2,450.00 | 2,320.00 | 2,365.00 | 4,685.71 | 518,745 |
| 2021-11-18 | 2,390.00 | 2,410.00 | 2,320.00 | 2,330.00 | 4,616.37 | 400,970 |
| 2021-11-17 | 2,455.00 | 2,480.00 | 2,410.00 | 2,415.00 | 4,784.78 | 399,435 |
| 2021-11-16 | 2,645.00 | 2,665.00 | 2,490.00 | 2,490.00 | 4,933.37 | 872,614 |
| 2021-11-15 | 2,630.00 | 2,710.00 | 2,550.00 | 2,670.00 | 5,290.00 | 1,472,684 |
| 2021-11-12 | 2,285.00 | 2,940.00 | 2,260.00 | 2,670.00 | 5,290.00 | 11,466,875 |
| 2021-11-11 | 2,415.00 | 2,450.00 | 2,210.00 | 2,295.00 | 4,547.02 | 532,057 |
| 2021-11-10 | 2,525.00 | 2,525.00 | 2,390.00 | 2,425.00 | 4,804.59 | 336,169 |
| 2021-11-09 | 2,520.00 | 2,550.00 | 2,480.00 | 2,525.00 | 5,002.72 | 161,177 |
| 2021-11-08 | 2,470.00 | 2,565.00 | 2,450.00 | 2,520.00 | 4,992.81 | 286,290 |
| 2021-11-05 | 2,405.00 | 2,525.00 | 2,395.00 | 2,470.00 | 4,893.75 | 221,488 |
| 2021-11-04 | 2,535.00 | 2,570.00 | 2,380.00 | 2,405.00 | 4,764.96 | 368,470 |
| 2021-11-03 | 2,650.00 | 2,650.00 | 2,520.00 | 2,530.00 | 5,012.62 | 295,033 |
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.