Kukdo Chemical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 30,850.01 | 31,250.01 | 30,550.01 | 30,750.01 | 28,276.59 | 4,388 |
| 2025-01-21 | 30,700.01 | 31,250.01 | 30,250.01 | 30,850.01 | 28,368.55 | 5,792 |
| 2025-01-20 | 30,150.01 | 30,800.01 | 30,150.01 | 30,300.01 | 27,862.79 | 5,459 |
| 2025-01-17 | 29,950.01 | 30,200.01 | 29,700.01 | 30,150.01 | 27,724.85 | 4,046 |
| 2025-01-16 | 30,300.01 | 30,300.01 | 28,550.01 | 29,750.01 | 27,357.03 | 13,473 |
| 2025-01-15 | 29,950.01 | 30,350.01 | 29,850.01 | 29,900.01 | 27,494.96 | 3,574 |
| 2025-01-14 | 29,900.01 | 30,300.01 | 29,800.01 | 30,100.01 | 27,678.88 | 5,649 |
| 2025-01-13 | 31,000.01 | 31,000.01 | 30,100.01 | 30,250.01 | 27,816.81 | 7,832 |
| 2025-01-10 | 32,150.01 | 32,250.01 | 30,450.01 | 31,000.01 | 28,506.48 | 13,756 |
| 2025-01-09 | 33,100.01 | 33,100.01 | 31,250.01 | 31,850.01 | 29,288.11 | 9,698 |
| 2025-01-08 | 32,300.01 | 33,050.01 | 32,050.01 | 32,950.01 | 30,299.63 | 9,521 |
| 2025-01-07 | 32,300.01 | 33,050.01 | 32,300.01 | 32,550.01 | 29,931.81 | 9,042 |
| 2025-01-06 | 31,600.01 | 32,550.01 | 31,600.01 | 32,350.01 | 29,747.90 | 10,943 |
| 2025-01-03 | 31,800.01 | 32,050.01 | 31,650.01 | 31,850.01 | 29,288.11 | 8,775 |
| 2025-01-02 | 31,650.01 | 32,000.01 | 31,200.01 | 31,650.01 | 29,104.20 | 17,705 |
| 2024-12-30 | 31,100.01 | 31,650.01 | 30,600.01 | 31,600.01 | 29,058.22 | 14,462 |
| 2024-12-27 | 30,500.01 | 31,100.01 | 30,400.01 | 31,100.01 | 28,598.44 | 14,474 |
| 2024-12-26 | 30,300.01 | 30,950.01 | 29,800.01 | 30,700.01 | 28,230.61 | 8,675 |
| 2024-12-24 | 30,700.01 | 31,100.01 | 30,100.01 | 30,200.01 | 27,770.83 | 5,300 |
| 2024-12-23 | 28,400.01 | 31,050.01 | 28,400.01 | 30,650.01 | 28,184.64 | 58,334 |
| 2024-12-20 | 29,550.01 | 29,550.01 | 28,300.01 | 28,300.01 | 26,023.66 | 16,776 |
| 2024-12-19 | 29,000.01 | 29,900.01 | 28,800.01 | 29,300.01 | 26,943.22 | 11,431 |
| 2024-12-18 | 28,750.01 | 29,550.01 | 28,750.01 | 29,500.01 | 27,127.14 | 5,692 |
| 2024-12-17 | 28,750.01 | 29,000.01 | 28,450.01 | 29,000.01 | 26,667.36 | 5,515 |
| 2024-12-16 | 28,600.01 | 28,900.01 | 28,300.01 | 28,700.01 | 26,391.49 | 6,455 |
| 2024-12-13 | 28,000.01 | 28,550.01 | 27,700.01 | 28,450.01 | 26,161.60 | 7,699 |
| 2024-12-12 | 27,850.01 | 28,100.01 | 27,400.01 | 28,100.01 | 25,839.75 | 11,472 |
| 2024-12-11 | 27,350.01 | 27,850.01 | 27,100.01 | 27,500.01 | 25,288.01 | 14,468 |
| 2024-12-10 | 26,450.01 | 27,500.01 | 26,450.01 | 27,350.01 | 25,150.08 | 16,916 |
| 2024-12-09 | 27,300.01 | 27,350.01 | 26,400.01 | 26,450.01 | 24,322.47 | 21,406 |
| 2024-12-06 | 27,650.01 | 28,000.01 | 27,300.01 | 27,900.01 | 25,655.84 | 12,231 |
| 2024-12-05 | 28,150.01 | 28,500.01 | 27,800.01 | 28,000.01 | 25,747.79 | 11,342 |
| 2024-12-04 | 27,300.01 | 28,700.01 | 27,300.01 | 28,300.01 | 26,023.66 | 10,545 |
| 2024-12-03 | 28,650.01 | 29,150.01 | 28,650.01 | 28,900.01 | 26,575.40 | 4,365 |
| 2024-12-02 | 29,400.01 | 29,450.01 | 28,550.01 | 28,650.01 | 26,345.51 | 15,429 |
| 2024-11-29 | 30,000.01 | 30,000.01 | 29,200.01 | 29,400.01 | 27,035.18 | 14,258 |
| 2024-11-28 | 30,050.01 | 30,500.01 | 29,900.01 | 30,000.01 | 27,586.92 | 5,619 |
| 2024-11-27 | 30,150.01 | 30,200.01 | 29,800.01 | 30,050.01 | 27,632.90 | 2,774 |
| 2024-11-26 | 29,900.01 | 30,350.01 | 29,100.01 | 30,150.01 | 27,724.85 | 6,545 |
| 2024-11-25 | 30,050.01 | 30,350.01 | 29,900.01 | 30,150.01 | 27,724.85 | 6,450 |
| 2024-11-22 | 29,950.01 | 30,450.01 | 29,850.01 | 30,050.01 | 27,632.90 | 5,813 |
| 2024-11-21 | 30,450.01 | 30,450.01 | 30,100.01 | 30,100.01 | 27,678.88 | 1,134 |
| 2024-11-20 | 29,750.01 | 30,400.01 | 29,750.01 | 30,300.01 | 27,862.79 | 4,926 |
| 2024-11-19 | 30,250.01 | 30,450.01 | 29,650.01 | 29,900.01 | 27,494.96 | 12,033 |
| 2024-11-18 | 29,950.01 | 30,750.01 | 29,800.01 | 30,250.01 | 27,816.81 | 6,178 |
| 2024-11-15 | 29,550.01 | 30,150.01 | 28,900.01 | 30,150.01 | 27,724.85 | 16,363 |
| 2024-11-14 | 29,950.01 | 30,400.01 | 29,400.01 | 29,450.01 | 27,081.16 | 15,115 |
| 2024-11-13 | 29,950.01 | 30,400.01 | 29,800.01 | 29,900.01 | 27,494.96 | 10,038 |
| 2024-11-12 | 31,750.01 | 31,750.01 | 30,150.01 | 30,150.01 | 27,724.85 | 22,631 |
| 2024-11-11 | 32,500.01 | 32,500.01 | 31,500.01 | 31,800.01 | 29,242.13 | 12,836 |
| 2024-11-08 | 33,100.01 | 33,100.01 | 32,450.01 | 32,500.01 | 29,885.83 | 8,108 |
| 2024-11-07 | 32,550.01 | 33,300.01 | 32,250.01 | 33,100.01 | 30,437.57 | 10,923 |
| 2024-11-06 | 32,800.01 | 32,950.01 | 32,350.01 | 32,550.01 | 29,931.81 | 6,046 |
| 2024-11-05 | 32,750.01 | 32,900.01 | 32,450.01 | 32,800.01 | 30,161.70 | 5,277 |
| 2024-11-04 | 32,950.01 | 33,000.01 | 32,400.01 | 32,700.01 | 30,069.74 | 6,000 |
| 2024-11-01 | 32,550.01 | 33,150.01 | 32,350.01 | 32,550.01 | 29,931.81 | 5,067 |
| 2024-10-31 | 32,600.01 | 33,450.01 | 32,350.01 | 33,150.01 | 30,483.55 | 8,152 |
| 2024-10-30 | 33,500.01 | 33,500.01 | 32,300.01 | 32,500.01 | 29,885.83 | 13,025 |
| 2024-10-29 | 33,550.01 | 33,650.01 | 33,250.01 | 33,500.01 | 30,805.39 | 2,705 |
| 2024-10-28 | 33,900.01 | 34,200.01 | 33,150.01 | 33,650.01 | 30,943.33 | 5,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 1,300.0000 KRW |
| 2025-03-07 | 600.0000 KRW |
| 2023-12-27 | 1,200.0001 KRW |
| 2022-12-28 | 1,400.0000 KRW |
| 2021-12-29 | 2,200.0001 KRW |
| 2020-12-29 | 1,137.3631 KRW |
| 2019-12-27 | 1,421.7040 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.