Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 524.00 | 529.00 | 507.00 | 517.00 | 1,034.00 | 115,955 |
| 2025-09-25 | 523.00 | 532.00 | 505.00 | 530.00 | 1,060.00 | 241,321 |
| 2025-09-24 | 528.00 | 531.00 | 510.00 | 521.00 | 1,042.00 | 153,899 |
| 2025-09-23 | 537.00 | 537.00 | 519.00 | 527.00 | 1,054.00 | 109,276 |
| 2025-09-22 | 534.00 | 539.00 | 528.00 | 532.00 | 1,064.00 | 107,431 |
| 2025-09-19 | 537.00 | 537.00 | 528.00 | 534.00 | 1,068.00 | 56,488 |
| 2025-09-18 | 544.00 | 544.00 | 530.00 | 533.00 | 1,066.00 | 101,748 |
| 2025-09-17 | 534.00 | 540.00 | 529.00 | 540.00 | 1,080.00 | 86,851 |
| 2025-09-16 | 545.00 | 545.00 | 531.00 | 534.00 | 1,068.00 | 108,305 |
| 2025-09-15 | 556.00 | 556.00 | 534.00 | 546.00 | 1,092.00 | 208,907 |
| 2025-09-12 | 556.00 | 558.00 | 543.00 | 556.00 | 1,112.00 | 91,046 |
| 2025-09-11 | 539.00 | 556.00 | 537.00 | 556.00 | 1,112.00 | 154,590 |
| 2025-09-10 | 538.00 | 545.00 | 535.00 | 542.00 | 1,084.00 | 69,933 |
| 2025-09-09 | 528.00 | 541.00 | 528.00 | 538.00 | 1,076.00 | 75,061 |
| 2025-09-08 | 527.00 | 532.00 | 527.00 | 532.00 | 1,064.00 | 73,349 |
| 2025-09-05 | 531.00 | 536.00 | 526.00 | 528.00 | 1,056.00 | 89,901 |
| 2025-09-04 | 529.00 | 538.00 | 526.00 | 535.00 | 1,070.00 | 96,251 |
| 2025-09-03 | 539.00 | 539.00 | 524.00 | 534.00 | 1,068.00 | 97,611 |
| 2025-09-02 | 535.00 | 539.00 | 526.00 | 539.00 | 1,078.00 | 81,948 |
| 2025-09-01 | 541.00 | 541.00 | 512.00 | 535.00 | 1,070.00 | 225,463 |
| 2025-08-29 | 558.00 | 558.00 | 530.00 | 541.00 | 1,082.00 | 249,430 |
| 2025-08-28 | 545.00 | 560.00 | 539.00 | 556.00 | 1,112.00 | 117,986 |
| 2025-08-27 | 563.00 | 563.00 | 545.00 | 548.00 | 1,096.00 | 110,813 |
| 2025-08-26 | 556.00 | 565.00 | 544.00 | 558.00 | 1,116.00 | 137,203 |
| 2025-08-25 | 568.00 | 578.00 | 549.00 | 556.00 | 1,112.00 | 152,896 |
| 2025-08-22 | 550.00 | 580.00 | 547.00 | 565.00 | 1,130.00 | 139,424 |
| 2025-08-21 | 552.00 | 558.00 | 540.00 | 548.00 | 1,096.00 | 160,945 |
| 2025-08-20 | 570.00 | 574.00 | 541.00 | 548.00 | 1,096.00 | 273,222 |
| 2025-08-19 | 594.00 | 602.00 | 557.00 | 566.00 | 1,132.00 | 383,671 |
| 2025-08-18 | 621.00 | 621.00 | 578.00 | 594.00 | 1,188.00 | 436,757 |
| 2025-08-14 | 626.00 | 640.00 | 605.00 | 629.00 | 1,258.00 | 222,504 |
| 2025-08-13 | 623.00 | 648.00 | 615.00 | 626.00 | 1,252.00 | 349,801 |
| 2025-08-12 | 593.00 | 628.00 | 588.00 | 624.00 | 1,248.00 | 396,661 |
| 2025-08-11 | 605.00 | 619.00 | 584.00 | 600.00 | 1,200.00 | 300,983 |
| 2025-08-08 | 612.00 | 634.00 | 600.00 | 605.00 | 1,210.00 | 521,376 |
| 2025-08-07 | 592.00 | 615.00 | 573.00 | 612.00 | 1,224.00 | 323,846 |
| 2025-08-06 | 630.00 | 635.00 | 570.00 | 590.00 | 1,180.00 | 811,289 |
| 2025-08-05 | 622.00 | 664.00 | 613.00 | 626.00 | 1,252.00 | 840,511 |
| 2025-08-04 | 587.00 | 630.00 | 576.00 | 626.00 | 1,252.00 | 1,380,242 |
| 2025-08-01 | 540.00 | 603.00 | 537.00 | 587.00 | 1,174.00 | 2,118,099 |
| 2025-07-31 | 547.00 | 555.00 | 535.00 | 540.00 | 1,080.00 | 141,100 |
| 2025-07-30 | 537.00 | 551.00 | 537.00 | 547.00 | 1,094.00 | 215,335 |
| 2025-07-29 | 543.00 | 543.00 | 532.00 | 542.00 | 1,084.00 | 166,782 |
| 2025-07-28 | 547.00 | 558.00 | 535.00 | 543.00 | 1,086.00 | 262,062 |
| 2025-07-25 | 556.00 | 558.00 | 542.00 | 548.00 | 1,096.00 | 420,864 |
| 2025-07-24 | 583.00 | 651.00 | 555.00 | 558.00 | 1,116.00 | 5,073,320 |
| 2025-07-23 | 544.00 | 557.00 | 537.00 | 547.00 | 1,094.00 | 291,668 |
| 2025-07-22 | 544.00 | 552.00 | 538.00 | 545.00 | 1,090.00 | 204,445 |
| 2025-07-21 | 554.00 | 557.00 | 534.00 | 549.00 | 1,098.00 | 300,514 |
| 2025-07-18 | 557.00 | 566.00 | 545.00 | 554.00 | 1,108.00 | 235,382 |
| 2025-07-17 | 573.00 | 573.00 | 554.00 | 556.00 | 1,112.00 | 249,446 |
| 2025-07-16 | 563.00 | 576.00 | 551.00 | 576.00 | 1,152.00 | 321,696 |
| 2025-07-15 | 567.00 | 567.00 | 551.00 | 563.00 | 1,126.00 | 308,287 |
| 2025-07-14 | 568.00 | 585.00 | 559.00 | 568.00 | 1,136.00 | 248,986 |
| 2025-07-11 | 570.00 | 573.00 | 558.00 | 568.00 | 1,136.00 | 305,825 |
| 2025-07-10 | 574.00 | 585.00 | 569.00 | 578.00 | 1,156.00 | 318,290 |
| 2025-07-09 | 585.00 | 590.00 | 560.00 | 590.00 | 1,180.00 | 656,969 |
| 2025-07-08 | 547.00 | 668.00 | 547.00 | 590.00 | 1,180.00 | 3,619,771 |
| 2025-07-07 | 593.00 | 599.00 | 545.00 | 545.00 | 1,090.00 | 1,045,026 |
| 2025-07-04 | 650.00 | 652.00 | 591.00 | 610.00 | 1,220.00 | 2,252,191 |
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.