Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 506.00 | 529.00 | 506.00 | 506.00 | 1,012.00 | 106,453 |
| 2026-03-30 | 525.00 | 525.00 | 504.00 | 512.00 | 1,024.00 | 68,327 |
| 2026-03-27 | 515.00 | 535.00 | 503.00 | 525.00 | 1,050.00 | 107,646 |
| 2026-03-26 | 515.00 | 543.00 | 503.00 | 515.00 | 1,030.00 | 148,274 |
| 2026-03-25 | 515.00 | 520.00 | 500.00 | 506.00 | 1,012.00 | 169,638 |
| 2026-03-24 | 514.00 | 517.00 | 499.00 | 500.00 | 1,000.00 | 86,587 |
| 2026-03-23 | 525.00 | 526.00 | 498.00 | 504.00 | 1,008.00 | 127,908 |
| 2026-03-20 | 511.00 | 531.00 | 505.00 | 525.00 | 1,050.00 | 190,191 |
| 2026-03-19 | 508.00 | 516.00 | 500.00 | 510.00 | 1,020.00 | 121,907 |
| 2026-03-18 | 506.00 | 511.00 | 501.00 | 506.00 | 1,012.00 | 124,767 |
| 2026-03-17 | 512.00 | 523.00 | 500.00 | 504.00 | 1,008.00 | 157,361 |
| 2026-03-16 | 509.00 | 539.00 | 505.00 | 517.00 | 1,034.00 | 117,345 |
| 2026-03-13 | 519.00 | 524.00 | 508.00 | 510.00 | 1,020.00 | 138,522 |
| 2026-03-12 | 524.00 | 552.00 | 518.00 | 524.00 | 1,048.00 | 159,873 |
| 2026-03-11 | 525.00 | 539.00 | 518.00 | 524.00 | 1,048.00 | 181,240 |
| 2026-03-10 | 540.00 | 559.00 | 519.00 | 530.00 | 1,060.00 | 219,397 |
| 2026-03-09 | 559.00 | 559.00 | 510.00 | 528.00 | 1,056.00 | 238,245 |
| 2026-03-06 | 455.00 | 571.00 | 455.00 | 563.00 | 1,126.00 | 1,212,340 |
| 2026-03-05 | 729.00 | 729.00 | 571.00 | 603.00 | 1,206.00 | 1,526,007 |
| 2026-03-04 | 572.00 | 600.00 | 527.00 | 561.00 | 1,122.00 | 640,258 |
| 2026-03-03 | 600.00 | 600.00 | 555.00 | 571.00 | 1,142.00 | 296,572 |
| 2026-02-27 | 623.00 | 623.00 | 595.00 | 600.00 | 1,200.00 | 295,440 |
| 2026-02-26 | 603.00 | 625.00 | 590.00 | 620.00 | 1,240.00 | 297,825 |
| 2026-02-25 | 536.00 | 607.00 | 522.00 | 603.00 | 1,206.00 | 890,279 |
| 2026-02-24 | 535.00 | 535.00 | 505.00 | 533.00 | 1,066.00 | 307,550 |
| 2026-02-23 | 474.00 | 534.00 | 467.00 | 523.00 | 1,046.00 | 1,028,265 |
| 2026-02-20 | 423.00 | 478.00 | 423.00 | 473.00 | 946.00 | 461,091 |
| 2026-02-19 | 432.00 | 442.00 | 426.00 | 428.00 | 856.00 | 331,867 |
| 2026-02-13 | 445.00 | 446.00 | 428.00 | 432.00 | 864.00 | 221,789 |
| 2026-02-12 | 450.00 | 456.00 | 435.00 | 446.00 | 892.00 | 287,058 |
| 2026-02-11 | 459.00 | 459.00 | 447.00 | 450.00 | 900.00 | 86,542 |
| 2026-02-10 | 454.00 | 462.00 | 447.00 | 459.00 | 918.00 | 67,789 |
| 2026-02-09 | 452.00 | 462.00 | 448.00 | 454.00 | 908.00 | 81,265 |
| 2026-02-06 | 463.00 | 463.00 | 446.00 | 452.00 | 904.00 | 95,063 |
| 2026-02-05 | 445.00 | 492.00 | 445.00 | 464.00 | 928.00 | 498,655 |
| 2026-02-04 | 431.00 | 453.00 | 425.00 | 448.00 | 896.00 | 252,918 |
| 2026-02-03 | 419.00 | 459.00 | 419.00 | 432.00 | 864.00 | 330,709 |
| 2026-02-02 | 413.00 | 439.00 | 411.00 | 419.00 | 838.00 | 168,174 |
| 2026-01-30 | 413.00 | 418.00 | 407.00 | 415.00 | 830.00 | 146,741 |
| 2026-01-29 | 419.00 | 422.00 | 409.00 | 412.00 | 824.00 | 155,413 |
| 2026-01-28 | 414.00 | 422.00 | 405.00 | 415.00 | 830.00 | 164,460 |
| 2026-01-27 | 428.00 | 428.00 | 407.00 | 414.00 | 828.00 | 239,386 |
| 2026-01-26 | 422.00 | 429.00 | 405.00 | 429.00 | 858.00 | 368,875 |
| 2026-01-23 | 420.00 | 422.00 | 407.00 | 422.00 | 844.00 | 158,192 |
| 2026-01-22 | 417.00 | 425.00 | 407.00 | 419.00 | 838.00 | 153,661 |
| 2026-01-21 | 434.00 | 434.00 | 410.00 | 418.00 | 836.00 | 164,547 |
| 2026-01-20 | 440.00 | 440.00 | 421.00 | 435.00 | 870.00 | 216,708 |
| 2026-01-19 | 442.00 | 446.00 | 434.00 | 440.00 | 880.00 | 63,939 |
| 2026-01-16 | 448.00 | 448.00 | 434.00 | 442.00 | 884.00 | 78,584 |
| 2026-01-15 | 443.00 | 447.00 | 430.00 | 447.00 | 894.00 | 94,386 |
| 2026-01-14 | 447.00 | 447.00 | 435.00 | 443.00 | 886.00 | 83,120 |
| 2026-01-13 | 447.00 | 449.00 | 438.00 | 446.00 | 892.00 | 99,243 |
| 2026-01-12 | 457.00 | 457.00 | 443.00 | 447.00 | 894.00 | 91,557 |
| 2026-01-09 | 460.00 | 460.00 | 447.00 | 457.00 | 914.00 | 80,668 |
| 2026-01-08 | 463.00 | 469.00 | 447.00 | 460.00 | 920.00 | 165,747 |
| 2026-01-07 | 468.00 | 469.00 | 451.00 | 467.00 | 934.00 | 104,771 |
| 2026-01-06 | 469.00 | 469.00 | 453.00 | 467.00 | 934.00 | 140,812 |
| 2026-01-05 | 457.00 | 473.00 | 448.00 | 467.00 | 934.00 | 170,084 |
| 2026-01-02 | 450.00 | 461.00 | 447.00 | 457.00 | 914.00 | 68,599 |
| 2025-12-30 | 458.00 | 458.00 | 447.00 | 456.00 | 912.00 | 34,466 |
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.