Kuk Dong historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 500.00 | 511.00 | 498.00 | 508.00 | 1,016.00 | 51,487 |
| 2024-10-04 | 490.00 | 500.00 | 488.00 | 500.00 | 1,000.00 | 43,846 |
| 2024-10-02 | 490.00 | 494.00 | 488.00 | 490.00 | 980.00 | 14,437 |
| 2024-09-30 | 493.00 | 500.00 | 489.00 | 492.00 | 984.00 | 39,181 |
| 2024-09-27 | 490.00 | 500.00 | 490.00 | 494.00 | 988.00 | 56,899 |
| 2024-09-26 | 490.00 | 501.00 | 486.00 | 491.00 | 982.00 | 40,199 |
| 2024-09-25 | 497.00 | 499.00 | 490.00 | 491.00 | 982.00 | 24,365 |
| 2024-09-24 | 497.00 | 502.00 | 485.00 | 497.00 | 994.00 | 15,938 |
| 2024-09-23 | 497.00 | 500.00 | 492.00 | 494.00 | 988.00 | 14,685 |
| 2024-09-20 | 497.00 | 500.00 | 491.00 | 495.00 | 990.00 | 30,743 |
| 2024-09-19 | 500.00 | 502.00 | 492.00 | 497.00 | 994.00 | 39,878 |
| 2024-09-13 | 498.00 | 501.00 | 486.00 | 491.00 | 982.00 | 76,284 |
| 2024-09-12 | 500.00 | 510.00 | 495.00 | 501.00 | 1,002.00 | 33,375 |
| 2024-09-11 | 505.00 | 506.00 | 494.00 | 500.00 | 1,000.00 | 127,151 |
| 2024-09-10 | 504.00 | 510.00 | 495.00 | 505.00 | 1,010.00 | 162,305 |
| 2024-09-09 | 476.00 | 509.00 | 455.00 | 504.00 | 1,008.00 | 433,324 |
| 2024-09-06 | 450.00 | 543.00 | 445.00 | 477.00 | 954.00 | 1,938,175 |
| 2024-09-05 | 447.00 | 454.00 | 447.00 | 450.00 | 900.00 | 20,390 |
| 2024-09-04 | 459.00 | 459.00 | 443.00 | 452.00 | 904.00 | 32,149 |
| 2024-09-03 | 470.00 | 480.00 | 462.00 | 462.00 | 924.00 | 45,537 |
| 2024-09-02 | 461.00 | 472.00 | 461.00 | 470.00 | 940.00 | 23,397 |
| 2024-08-30 | 458.00 | 465.00 | 457.00 | 461.00 | 922.00 | 40,096 |
| 2024-08-29 | 468.00 | 468.00 | 456.00 | 458.00 | 916.00 | 46,767 |
| 2024-08-28 | 469.00 | 473.00 | 465.00 | 468.00 | 936.00 | 28,654 |
| 2024-08-27 | 483.00 | 483.00 | 465.00 | 472.00 | 944.00 | 51,459 |
| 2024-08-26 | 482.00 | 487.00 | 477.00 | 486.00 | 972.00 | 36,962 |
| 2024-08-23 | 491.00 | 496.00 | 480.00 | 482.00 | 964.00 | 15,625 |
| 2024-08-22 | 488.00 | 491.00 | 486.00 | 491.00 | 982.00 | 17,469 |
| 2024-08-21 | 481.00 | 495.00 | 479.00 | 488.00 | 976.00 | 48,535 |
| 2024-08-20 | 474.00 | 485.00 | 467.00 | 481.00 | 962.00 | 63,172 |
| 2024-08-19 | 474.00 | 485.00 | 470.00 | 474.00 | 948.00 | 38,474 |
| 2024-08-16 | 475.00 | 477.00 | 466.00 | 472.00 | 944.00 | 39,975 |
| 2024-08-14 | 467.00 | 475.00 | 464.00 | 475.00 | 950.00 | 67,196 |
| 2024-08-13 | 461.00 | 469.00 | 457.00 | 465.00 | 930.00 | 25,052 |
| 2024-08-12 | 453.00 | 477.00 | 451.00 | 461.00 | 922.00 | 59,574 |
| 2024-08-09 | 435.00 | 478.00 | 435.00 | 452.00 | 904.00 | 179,658 |
| 2024-08-08 | 440.00 | 440.00 | 429.00 | 435.00 | 870.00 | 51,527 |
| 2024-08-07 | 429.00 | 442.00 | 429.00 | 440.00 | 880.00 | 39,136 |
| 2024-08-06 | 400.00 | 450.00 | 400.00 | 429.00 | 858.00 | 181,845 |
| 2024-08-05 | 486.00 | 487.00 | 409.00 | 425.00 | 850.00 | 158,782 |
| 2024-08-02 | 499.00 | 499.00 | 480.00 | 481.00 | 962.00 | 51,197 |
| 2024-08-01 | 490.00 | 500.00 | 490.00 | 499.00 | 998.00 | 18,733 |
| 2024-07-31 | 493.00 | 498.00 | 488.00 | 490.00 | 980.00 | 51,422 |
| 2024-07-30 | 505.00 | 507.00 | 495.00 | 495.00 | 990.00 | 23,368 |
| 2024-07-29 | 502.00 | 510.00 | 500.00 | 505.00 | 1,010.00 | 51,945 |
| 2024-07-26 | 494.00 | 502.00 | 492.00 | 502.00 | 1,004.00 | 40,332 |
| 2024-07-25 | 479.00 | 500.00 | 471.00 | 495.00 | 990.00 | 103,556 |
| 2024-07-24 | 490.00 | 493.00 | 486.00 | 488.00 | 976.00 | 31,614 |
| 2024-07-23 | 490.00 | 497.00 | 489.00 | 492.00 | 984.00 | 38,122 |
| 2024-07-22 | 496.00 | 497.00 | 489.00 | 494.00 | 988.00 | 54,274 |
| 2024-07-19 | 496.00 | 500.00 | 492.00 | 496.00 | 992.00 | 46,881 |
| 2024-07-18 | 500.00 | 507.00 | 492.00 | 500.00 | 1,000.00 | 48,875 |
| 2024-07-17 | 500.00 | 504.00 | 500.00 | 501.00 | 1,002.00 | 44,214 |
| 2024-07-16 | 501.00 | 505.00 | 496.00 | 501.00 | 1,002.00 | 128,291 |
| 2024-07-15 | 495.00 | 502.00 | 494.00 | 499.00 | 998.00 | 64,815 |
| 2024-07-12 | 496.00 | 496.00 | 492.00 | 495.00 | 990.00 | 31,354 |
| 2024-07-11 | 499.00 | 502.00 | 496.00 | 496.00 | 992.00 | 21,269 |
| 2024-07-10 | 505.00 | 505.00 | 489.00 | 499.00 | 998.00 | 83,573 |
| 2024-07-09 | 501.00 | 506.00 | 493.00 | 502.00 | 1,004.00 | 116,722 |
| 2024-07-08 | 501.00 | 502.00 | 498.00 | 500.00 | 1,000.00 | 30,916 |
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.