Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 861.00 | 861.00 | 668.00 | 674.00 | 1,348.00 | 17,717,961 |
| 2025-07-02 | 663.00 | 663.00 | 663.00 | 663.00 | 1,326.00 | 693,730 |
| 2025-07-01 | 510.00 | 527.00 | 504.00 | 510.00 | 1,020.00 | 152,485 |
| 2025-06-30 | 512.00 | 530.00 | 503.00 | 503.00 | 1,006.00 | 170,532 |
| 2025-06-27 | 497.00 | 525.00 | 485.00 | 512.00 | 1,024.00 | 92,228 |
| 2025-06-26 | 500.00 | 504.00 | 480.00 | 497.00 | 994.00 | 85,848 |
| 2025-06-25 | 500.00 | 508.00 | 488.00 | 489.00 | 978.00 | 78,615 |
| 2025-06-24 | 498.00 | 507.00 | 491.00 | 498.00 | 996.00 | 65,363 |
| 2025-06-23 | 500.00 | 505.00 | 493.00 | 498.00 | 996.00 | 59,862 |
| 2025-06-20 | 499.00 | 506.00 | 495.00 | 500.00 | 1,000.00 | 32,563 |
| 2025-06-19 | 504.00 | 506.00 | 499.00 | 499.00 | 998.00 | 21,075 |
| 2025-06-18 | 503.00 | 507.00 | 499.00 | 506.00 | 1,012.00 | 13,027 |
| 2025-06-17 | 504.00 | 511.00 | 498.00 | 501.00 | 1,002.00 | 93,032 |
| 2025-06-16 | 500.00 | 505.00 | 495.00 | 504.00 | 1,008.00 | 72,220 |
| 2025-06-13 | 504.00 | 510.00 | 492.00 | 494.00 | 988.00 | 118,211 |
| 2025-06-12 | 528.00 | 528.00 | 498.00 | 498.00 | 996.00 | 291,564 |
| 2025-06-11 | 554.00 | 554.00 | 510.00 | 523.00 | 1,046.00 | 180,545 |
| 2025-06-10 | 547.00 | 549.00 | 540.00 | 544.00 | 1,088.00 | 70,611 |
| 2025-06-09 | 539.00 | 555.00 | 539.00 | 547.00 | 1,094.00 | 56,990 |
| 2025-06-05 | 535.00 | 544.00 | 530.00 | 539.00 | 1,078.00 | 50,948 |
| 2025-06-04 | 527.00 | 539.00 | 522.00 | 531.00 | 1,062.00 | 52,581 |
| 2025-06-02 | 527.00 | 540.00 | 524.00 | 527.00 | 1,054.00 | 106,570 |
| 2025-05-30 | 506.00 | 534.00 | 488.00 | 527.00 | 1,054.00 | 256,925 |
| 2025-05-29 | 540.00 | 540.00 | 505.00 | 506.00 | 1,012.00 | 105,417 |
| 2025-05-28 | 513.00 | 541.00 | 509.00 | 525.00 | 1,050.00 | 46,253 |
| 2025-05-27 | 510.00 | 545.00 | 505.00 | 513.00 | 1,026.00 | 69,988 |
| 2025-05-26 | 524.00 | 536.00 | 510.00 | 510.00 | 1,020.00 | 50,881 |
| 2025-05-23 | 515.00 | 541.00 | 511.00 | 524.00 | 1,048.00 | 43,833 |
| 2025-05-22 | 545.00 | 551.00 | 516.00 | 520.00 | 1,040.00 | 135,907 |
| 2025-05-21 | 532.00 | 549.00 | 522.00 | 545.00 | 1,090.00 | 108,564 |
| 2025-05-20 | 534.00 | 542.00 | 506.00 | 517.00 | 1,034.00 | 196,377 |
| 2025-05-19 | 511.00 | 537.00 | 488.00 | 534.00 | 1,068.00 | 213,894 |
| 2025-05-16 | 483.00 | 516.00 | 483.00 | 511.00 | 1,022.00 | 203,288 |
| 2025-05-15 | 478.00 | 494.00 | 467.00 | 482.00 | 964.00 | 96,231 |
| 2025-05-14 | 450.00 | 475.00 | 450.00 | 474.00 | 948.00 | 86,893 |
| 2025-05-13 | 467.00 | 467.00 | 447.00 | 450.00 | 900.00 | 156,465 |
| 2025-05-12 | 448.00 | 465.00 | 448.00 | 457.00 | 914.00 | 80,968 |
| 2025-05-09 | 446.00 | 459.00 | 441.00 | 452.00 | 904.00 | 105,561 |
| 2025-05-08 | 444.00 | 458.00 | 440.00 | 444.00 | 888.00 | 52,378 |
| 2025-05-07 | 447.00 | 448.00 | 442.00 | 444.00 | 888.00 | 31,217 |
| 2025-05-02 | 452.00 | 456.00 | 444.00 | 444.00 | 888.00 | 45,988 |
| 2025-04-30 | 451.00 | 467.00 | 447.00 | 452.00 | 904.00 | 65,881 |
| 2025-04-29 | 446.00 | 465.00 | 440.00 | 451.00 | 902.00 | 109,366 |
| 2025-04-28 | 450.00 | 455.00 | 435.00 | 443.00 | 886.00 | 96,679 |
| 2025-04-25 | 431.00 | 468.00 | 422.00 | 444.00 | 888.00 | 321,352 |
| 2025-04-24 | 443.00 | 452.00 | 424.00 | 431.00 | 862.00 | 68,547 |
| 2025-04-23 | 425.00 | 441.00 | 421.00 | 441.00 | 882.00 | 30,286 |
| 2025-04-22 | 428.00 | 453.00 | 418.00 | 418.00 | 836.00 | 145,380 |
| 2025-04-21 | 438.00 | 440.00 | 428.00 | 428.00 | 856.00 | 65,206 |
| 2025-04-18 | 441.00 | 447.00 | 434.00 | 440.00 | 880.00 | 50,120 |
| 2025-04-17 | 443.00 | 456.00 | 438.00 | 441.00 | 882.00 | 52,246 |
| 2025-04-16 | 441.00 | 445.00 | 436.00 | 443.00 | 886.00 | 36,401 |
| 2025-04-15 | 436.00 | 446.00 | 430.00 | 441.00 | 882.00 | 33,356 |
| 2025-04-14 | 425.00 | 436.00 | 417.00 | 436.00 | 872.00 | 62,051 |
| 2025-04-11 | 421.00 | 428.00 | 414.00 | 425.00 | 850.00 | 26,399 |
| 2025-04-10 | 410.00 | 424.00 | 409.00 | 419.00 | 838.00 | 18,455 |
| 2025-04-09 | 419.00 | 425.00 | 397.00 | 409.00 | 818.00 | 76,049 |
| 2025-04-08 | 415.00 | 426.00 | 414.00 | 419.00 | 838.00 | 42,534 |
| 2025-04-07 | 427.00 | 438.00 | 413.00 | 414.00 | 828.00 | 62,977 |
| 2025-04-04 | 432.00 | 439.00 | 422.00 | 431.00 | 862.00 | 22,941 |
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.