Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 439.00 | 523.00 | 439.00 | 494.00 | 988.00 | 2,194,891 |
| 2025-01-02 | 426.00 | 447.00 | 426.00 | 437.00 | 874.00 | 49,396 |
| 2024-12-30 | 420.00 | 429.00 | 403.00 | 425.00 | 850.00 | 90,218 |
| 2024-12-27 | 450.00 | 450.00 | 406.00 | 428.00 | 856.00 | 144,190 |
| 2024-12-26 | 454.00 | 464.00 | 427.00 | 454.00 | 908.00 | 86,002 |
| 2024-12-24 | 445.00 | 460.00 | 429.00 | 448.00 | 896.00 | 154,121 |
| 2024-12-23 | 422.00 | 448.00 | 401.00 | 442.00 | 884.00 | 266,875 |
| 2024-12-20 | 459.00 | 464.00 | 421.00 | 439.00 | 878.00 | 216,252 |
| 2024-12-19 | 483.00 | 493.00 | 462.00 | 471.00 | 942.00 | 226,229 |
| 2024-12-18 | 459.00 | 514.00 | 459.00 | 487.00 | 974.00 | 1,356,071 |
| 2024-12-17 | 409.00 | 488.00 | 402.00 | 455.00 | 910.00 | 1,620,113 |
| 2024-12-16 | 418.00 | 418.00 | 407.00 | 409.00 | 818.00 | 29,164 |
| 2024-12-13 | 410.00 | 416.00 | 403.00 | 412.00 | 824.00 | 55,713 |
| 2024-12-12 | 408.00 | 414.00 | 404.00 | 405.00 | 810.00 | 42,803 |
| 2024-12-11 | 380.00 | 406.00 | 380.00 | 405.00 | 810.00 | 43,999 |
| 2024-12-10 | 368.00 | 385.00 | 368.00 | 380.00 | 760.00 | 28,056 |
| 2024-12-09 | 400.00 | 402.00 | 362.00 | 368.00 | 736.00 | 169,656 |
| 2024-12-06 | 403.00 | 414.00 | 394.00 | 403.00 | 806.00 | 74,178 |
| 2024-12-05 | 414.00 | 417.00 | 402.00 | 403.00 | 806.00 | 41,331 |
| 2024-12-04 | 408.00 | 417.00 | 400.00 | 417.00 | 834.00 | 61,204 |
| 2024-12-03 | 400.00 | 421.00 | 400.00 | 415.00 | 830.00 | 57,978 |
| 2024-12-02 | 446.00 | 446.00 | 417.00 | 417.00 | 834.00 | 77,393 |
| 2024-11-29 | 451.00 | 451.00 | 435.00 | 447.00 | 894.00 | 29,302 |
| 2024-11-28 | 438.00 | 460.00 | 437.00 | 447.00 | 894.00 | 62,179 |
| 2024-11-27 | 442.00 | 443.00 | 431.00 | 443.00 | 886.00 | 55,230 |
| 2024-11-26 | 449.00 | 450.00 | 436.00 | 440.00 | 880.00 | 20,224 |
| 2024-11-25 | 440.00 | 443.00 | 431.00 | 442.00 | 884.00 | 67,247 |
| 2024-11-22 | 445.00 | 448.00 | 438.00 | 442.00 | 884.00 | 42,527 |
| 2024-11-21 | 438.00 | 446.00 | 432.00 | 445.00 | 890.00 | 34,761 |
| 2024-11-20 | 437.00 | 451.00 | 432.00 | 442.00 | 884.00 | 60,485 |
| 2024-11-19 | 451.00 | 460.00 | 432.00 | 441.00 | 882.00 | 66,607 |
| 2024-11-18 | 422.00 | 480.00 | 422.00 | 460.00 | 920.00 | 322,239 |
| 2024-11-15 | 385.00 | 424.00 | 385.00 | 421.00 | 842.00 | 283,540 |
| 2024-11-14 | 382.00 | 388.00 | 373.00 | 385.00 | 770.00 | 49,726 |
| 2024-11-13 | 387.00 | 392.00 | 380.00 | 382.00 | 764.00 | 87,191 |
| 2024-11-12 | 402.00 | 407.00 | 384.00 | 392.00 | 784.00 | 129,953 |
| 2024-11-11 | 421.00 | 421.00 | 407.00 | 407.00 | 814.00 | 49,030 |
| 2024-11-08 | 419.00 | 427.00 | 416.00 | 418.00 | 836.00 | 58,848 |
| 2024-11-07 | 433.00 | 433.00 | 418.00 | 421.00 | 842.00 | 38,016 |
| 2024-11-06 | 436.00 | 440.00 | 428.00 | 433.00 | 866.00 | 50,336 |
| 2024-11-05 | 433.00 | 437.00 | 430.00 | 433.00 | 866.00 | 73,777 |
| 2024-11-04 | 431.00 | 433.00 | 428.00 | 431.00 | 862.00 | 29,268 |
| 2024-11-01 | 440.00 | 442.00 | 429.00 | 431.00 | 862.00 | 37,560 |
| 2024-10-31 | 435.00 | 442.00 | 430.00 | 441.00 | 882.00 | 57,280 |
| 2024-10-30 | 439.00 | 449.00 | 431.00 | 440.00 | 880.00 | 147,372 |
| 2024-10-29 | 437.00 | 441.00 | 432.00 | 439.00 | 878.00 | 45,086 |
| 2024-10-28 | 429.00 | 450.00 | 415.00 | 435.00 | 870.00 | 185,619 |
| 2024-10-25 | 476.00 | 476.00 | 400.00 | 423.00 | 846.00 | 863,417 |
| 2024-10-24 | 484.00 | 492.00 | 474.00 | 476.00 | 952.00 | 20,229 |
| 2024-10-23 | 488.00 | 489.00 | 479.00 | 484.00 | 968.00 | 24,138 |
| 2024-10-22 | 496.00 | 503.00 | 488.00 | 488.00 | 976.00 | 22,500 |
| 2024-10-21 | 497.00 | 500.00 | 491.00 | 496.00 | 992.00 | 28,218 |
| 2024-10-18 | 500.00 | 503.00 | 497.00 | 497.00 | 994.00 | 30,951 |
| 2024-10-17 | 498.00 | 503.00 | 497.00 | 502.00 | 1,004.00 | 17,523 |
| 2024-10-16 | 499.00 | 504.00 | 496.00 | 502.00 | 1,004.00 | 22,182 |
| 2024-10-15 | 496.00 | 503.00 | 496.00 | 501.00 | 1,002.00 | 15,689 |
| 2024-10-14 | 498.00 | 506.00 | 494.00 | 500.00 | 1,000.00 | 25,771 |
| 2024-10-11 | 503.00 | 505.00 | 500.00 | 501.00 | 1,002.00 | 10,360 |
| 2024-10-10 | 496.00 | 504.00 | 493.00 | 503.00 | 1,006.00 | 28,407 |
| 2024-10-08 | 502.00 | 508.00 | 495.00 | 495.00 | 990.00 | 62,508 |
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.