Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 439.00 | 442.00 | 427.00 | 432.00 | 864.00 | 29,127 |
| 2025-04-02 | 449.00 | 449.00 | 432.00 | 443.00 | 886.00 | 39,316 |
| 2025-04-01 | 431.00 | 446.00 | 430.00 | 445.00 | 890.00 | 41,345 |
| 2025-03-31 | 413.00 | 438.00 | 413.00 | 435.00 | 870.00 | 64,431 |
| 2025-03-28 | 452.00 | 454.00 | 430.00 | 438.00 | 876.00 | 24,109 |
| 2025-03-27 | 443.00 | 458.00 | 434.00 | 446.00 | 892.00 | 45,185 |
| 2025-03-26 | 456.00 | 467.00 | 440.00 | 450.00 | 900.00 | 73,803 |
| 2025-03-25 | 441.00 | 455.00 | 438.00 | 455.00 | 910.00 | 45,768 |
| 2025-03-24 | 446.00 | 450.00 | 438.00 | 445.00 | 890.00 | 37,844 |
| 2025-03-21 | 441.00 | 447.00 | 439.00 | 446.00 | 892.00 | 24,523 |
| 2025-03-20 | 436.00 | 444.00 | 436.00 | 444.00 | 888.00 | 10,530 |
| 2025-03-19 | 440.00 | 446.00 | 436.00 | 439.00 | 878.00 | 20,215 |
| 2025-03-18 | 434.00 | 449.00 | 433.00 | 436.00 | 872.00 | 28,695 |
| 2025-03-17 | 427.00 | 447.00 | 420.00 | 439.00 | 878.00 | 44,613 |
| 2025-03-14 | 430.00 | 435.00 | 420.00 | 422.00 | 844.00 | 79,109 |
| 2025-03-13 | 441.00 | 445.00 | 430.00 | 431.00 | 862.00 | 41,501 |
| 2025-03-12 | 434.00 | 445.00 | 433.00 | 438.00 | 876.00 | 37,560 |
| 2025-03-11 | 439.00 | 443.00 | 430.00 | 434.00 | 868.00 | 61,050 |
| 2025-03-10 | 433.00 | 445.00 | 433.00 | 444.00 | 888.00 | 25,403 |
| 2025-03-07 | 457.00 | 467.00 | 430.00 | 433.00 | 866.00 | 77,612 |
| 2025-03-06 | 461.00 | 477.00 | 456.00 | 457.00 | 914.00 | 30,334 |
| 2025-03-05 | 456.00 | 474.00 | 456.00 | 456.00 | 912.00 | 33,523 |
| 2025-03-04 | 471.00 | 480.00 | 451.00 | 456.00 | 912.00 | 40,203 |
| 2025-02-28 | 487.00 | 487.00 | 440.00 | 471.00 | 942.00 | 146,821 |
| 2025-02-27 | 494.00 | 494.00 | 478.00 | 487.00 | 974.00 | 40,731 |
| 2025-02-26 | 497.00 | 503.00 | 484.00 | 486.00 | 972.00 | 63,294 |
| 2025-02-25 | 495.00 | 503.00 | 491.00 | 496.00 | 992.00 | 43,780 |
| 2025-02-24 | 501.00 | 507.00 | 495.00 | 495.00 | 990.00 | 54,980 |
| 2025-02-21 | 499.00 | 513.00 | 499.00 | 501.00 | 1,002.00 | 29,267 |
| 2025-02-20 | 517.00 | 517.00 | 499.00 | 499.00 | 998.00 | 156,059 |
| 2025-02-19 | 530.00 | 531.00 | 516.00 | 523.00 | 1,046.00 | 60,369 |
| 2025-02-18 | 536.00 | 536.00 | 516.00 | 530.00 | 1,060.00 | 115,297 |
| 2025-02-17 | 536.00 | 541.00 | 531.00 | 536.00 | 1,072.00 | 99,874 |
| 2025-02-14 | 564.00 | 566.00 | 530.00 | 536.00 | 1,072.00 | 96,226 |
| 2025-02-13 | 557.00 | 572.00 | 525.00 | 558.00 | 1,116.00 | 273,051 |
| 2025-02-12 | 548.00 | 570.00 | 536.00 | 558.00 | 1,116.00 | 492,922 |
| 2025-02-11 | 528.00 | 552.00 | 518.00 | 548.00 | 1,096.00 | 287,254 |
| 2025-02-10 | 502.00 | 532.00 | 495.00 | 525.00 | 1,050.00 | 177,868 |
| 2025-02-07 | 512.00 | 514.00 | 502.00 | 505.00 | 1,010.00 | 145,151 |
| 2025-02-06 | 505.00 | 512.00 | 501.00 | 506.00 | 1,012.00 | 68,906 |
| 2025-02-05 | 501.00 | 510.00 | 497.00 | 505.00 | 1,010.00 | 135,331 |
| 2025-02-04 | 489.00 | 503.00 | 483.00 | 498.00 | 996.00 | 112,717 |
| 2025-02-03 | 490.00 | 500.00 | 470.00 | 491.00 | 982.00 | 217,428 |
| 2025-01-31 | 515.00 | 527.00 | 500.00 | 500.00 | 1,000.00 | 309,960 |
| 2025-01-24 | 498.00 | 607.00 | 498.00 | 515.00 | 1,030.00 | 3,397,724 |
| 2025-01-23 | 489.00 | 511.00 | 489.00 | 498.00 | 996.00 | 434,166 |
| 2025-01-22 | 511.00 | 527.00 | 489.00 | 489.00 | 978.00 | 276,419 |
| 2025-01-21 | 510.00 | 529.00 | 492.00 | 517.00 | 1,034.00 | 309,741 |
| 2025-01-20 | 547.00 | 547.00 | 493.00 | 503.00 | 1,006.00 | 529,385 |
| 2025-01-17 | 533.00 | 574.00 | 528.00 | 547.00 | 1,094.00 | 759,568 |
| 2025-01-16 | 503.00 | 579.00 | 497.00 | 537.00 | 1,074.00 | 2,133,569 |
| 2025-01-15 | 487.00 | 509.00 | 476.00 | 508.00 | 1,016.00 | 164,456 |
| 2025-01-14 | 481.00 | 490.00 | 464.00 | 490.00 | 980.00 | 282,137 |
| 2025-01-13 | 501.00 | 525.00 | 478.00 | 481.00 | 962.00 | 378,321 |
| 2025-01-10 | 530.00 | 531.00 | 505.00 | 511.00 | 1,022.00 | 363,747 |
| 2025-01-09 | 547.00 | 565.00 | 531.00 | 535.00 | 1,070.00 | 582,091 |
| 2025-01-08 | 524.00 | 606.00 | 503.00 | 559.00 | 1,118.00 | 3,075,589 |
| 2025-01-07 | 485.00 | 525.00 | 470.00 | 525.00 | 1,050.00 | 671,224 |
| 2025-01-06 | 495.00 | 505.00 | 465.00 | 490.00 | 980.00 | 657,533 |
| 2025-01-03 | 439.00 | 523.00 | 439.00 | 494.00 | 988.00 | 2,194,891 |
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.