Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 465.00 | 470.00 | 447.00 | 458.00 | 916.00 | 150,945 |
| 2025-12-26 | 469.00 | 469.00 | 450.00 | 460.00 | 920.00 | 110,110 |
| 2025-12-24 | 465.00 | 470.00 | 456.00 | 466.00 | 932.00 | 40,890 |
| 2025-12-23 | 474.00 | 474.00 | 449.00 | 470.00 | 940.00 | 203,250 |
| 2025-12-22 | 485.00 | 485.00 | 470.00 | 473.00 | 946.00 | 50,826 |
| 2025-12-19 | 466.00 | 484.00 | 460.00 | 484.00 | 968.00 | 94,491 |
| 2025-12-18 | 466.00 | 472.00 | 458.00 | 469.00 | 938.00 | 44,524 |
| 2025-12-17 | 467.00 | 471.00 | 459.00 | 466.00 | 932.00 | 109,461 |
| 2025-12-16 | 476.00 | 478.00 | 460.00 | 472.00 | 944.00 | 105,129 |
| 2025-12-15 | 472.00 | 477.00 | 468.00 | 473.00 | 946.00 | 87,277 |
| 2025-12-12 | 484.00 | 487.00 | 472.00 | 477.00 | 954.00 | 58,881 |
| 2025-12-11 | 488.00 | 489.00 | 470.00 | 484.00 | 968.00 | 82,621 |
| 2025-12-10 | 487.00 | 490.00 | 473.00 | 489.00 | 978.00 | 56,153 |
| 2025-12-09 | 484.00 | 488.00 | 470.00 | 487.00 | 974.00 | 20,353 |
| 2025-12-08 | 484.00 | 487.00 | 459.00 | 483.00 | 966.00 | 146,331 |
| 2025-12-05 | 485.00 | 486.00 | 476.00 | 485.00 | 970.00 | 74,540 |
| 2025-12-04 | 490.00 | 492.00 | 478.00 | 486.00 | 972.00 | 94,030 |
| 2025-12-03 | 482.00 | 491.00 | 480.00 | 490.00 | 980.00 | 52,679 |
| 2025-12-02 | 472.00 | 490.00 | 467.00 | 490.00 | 980.00 | 69,980 |
| 2025-12-01 | 477.00 | 477.00 | 466.00 | 472.00 | 944.00 | 44,686 |
| 2025-11-28 | 465.00 | 475.00 | 461.00 | 474.00 | 948.00 | 86,879 |
| 2025-11-27 | 473.00 | 473.00 | 465.00 | 465.00 | 930.00 | 27,371 |
| 2025-11-26 | 472.00 | 474.00 | 463.00 | 468.00 | 936.00 | 48,437 |
| 2025-11-25 | 460.00 | 471.00 | 454.00 | 468.00 | 936.00 | 35,501 |
| 2025-11-24 | 468.00 | 469.00 | 453.00 | 464.00 | 928.00 | 89,901 |
| 2025-11-21 | 471.00 | 471.00 | 456.00 | 463.00 | 926.00 | 55,727 |
| 2025-11-20 | 452.00 | 470.00 | 451.00 | 469.00 | 938.00 | 99,839 |
| 2025-11-19 | 458.00 | 459.00 | 450.00 | 452.00 | 904.00 | 59,710 |
| 2025-11-18 | 464.00 | 468.00 | 446.00 | 458.00 | 916.00 | 119,110 |
| 2025-11-17 | 491.00 | 492.00 | 461.00 | 469.00 | 938.00 | 144,476 |
| 2025-11-14 | 504.00 | 505.00 | 482.00 | 492.00 | 984.00 | 96,113 |
| 2025-11-13 | 501.00 | 507.00 | 485.00 | 504.00 | 1,008.00 | 86,663 |
| 2025-11-12 | 470.00 | 510.00 | 460.00 | 507.00 | 1,014.00 | 343,812 |
| 2025-11-11 | 474.00 | 477.00 | 454.00 | 467.00 | 934.00 | 119,040 |
| 2025-11-10 | 464.00 | 472.00 | 460.00 | 472.00 | 944.00 | 111,408 |
| 2025-11-07 | 470.00 | 470.00 | 459.00 | 466.00 | 932.00 | 91,774 |
| 2025-11-06 | 461.00 | 471.00 | 450.00 | 471.00 | 942.00 | 120,315 |
| 2025-11-05 | 472.00 | 473.00 | 450.00 | 458.00 | 916.00 | 124,832 |
| 2025-11-04 | 458.00 | 471.00 | 449.00 | 471.00 | 942.00 | 122,310 |
| 2025-11-03 | 473.00 | 476.00 | 453.00 | 460.00 | 920.00 | 207,618 |
| 2025-10-31 | 485.00 | 488.00 | 462.00 | 473.00 | 946.00 | 288,744 |
| 2025-10-30 | 511.00 | 516.00 | 469.00 | 485.00 | 970.00 | 740,836 |
| 2025-10-29 | 542.00 | 563.00 | 505.00 | 532.00 | 1,064.00 | 298,846 |
| 2025-10-28 | 538.00 | 552.00 | 532.00 | 547.00 | 1,094.00 | 106,397 |
| 2025-10-27 | 558.00 | 558.00 | 533.00 | 538.00 | 1,076.00 | 124,030 |
| 2025-10-24 | 574.00 | 574.00 | 532.00 | 548.00 | 1,096.00 | 260,243 |
| 2025-10-23 | 559.00 | 576.00 | 547.00 | 572.00 | 1,144.00 | 192,938 |
| 2025-10-22 | 530.00 | 567.00 | 526.00 | 559.00 | 1,118.00 | 339,408 |
| 2025-10-21 | 528.00 | 530.00 | 521.00 | 527.00 | 1,054.00 | 63,961 |
| 2025-10-20 | 526.00 | 533.00 | 519.00 | 528.00 | 1,056.00 | 51,970 |
| 2025-10-17 | 528.00 | 534.00 | 518.00 | 519.00 | 1,038.00 | 74,490 |
| 2025-10-16 | 528.00 | 535.00 | 523.00 | 533.00 | 1,066.00 | 93,923 |
| 2025-10-15 | 521.00 | 527.00 | 516.00 | 526.00 | 1,052.00 | 46,904 |
| 2025-10-14 | 512.00 | 522.00 | 512.00 | 521.00 | 1,042.00 | 51,710 |
| 2025-10-13 | 524.00 | 524.00 | 509.00 | 512.00 | 1,024.00 | 104,591 |
| 2025-10-10 | 526.00 | 531.00 | 516.00 | 523.00 | 1,046.00 | 67,262 |
| 2025-10-02 | 527.00 | 534.00 | 510.00 | 526.00 | 1,052.00 | 175,451 |
| 2025-10-01 | 538.00 | 538.00 | 509.00 | 527.00 | 1,054.00 | 357,696 |
| 2025-09-30 | 506.00 | 546.00 | 506.00 | 540.00 | 1,080.00 | 382,241 |
| 2025-09-29 | 517.00 | 530.00 | 501.00 | 503.00 | 1,006.00 | 264,313 |
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.