Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014530.KO stock page

Kukdong Oil & historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,800.004,050.003,745.003,885.003,143.771,002,399
2022-02-163,690.003,795.003,620.003,765.003,046.66513,773
2022-02-153,945.003,945.003,785.003,800.003,074.99870,265
2022-02-144,100.004,255.004,000.004,035.003,265.154,178,653
2022-02-113,925.003,955.003,855.003,880.003,139.72285,097
2022-02-103,970.003,995.003,900.003,925.003,176.14193,529
2022-02-093,925.003,980.003,900.003,970.003,212.55226,493
2022-02-084,100.004,105.003,970.004,030.003,261.10355,743
2022-02-074,085.004,205.004,060.004,120.003,333.93805,551
2022-02-043,970.004,140.003,945.004,045.003,273.24955,570
2022-02-033,710.003,965.003,660.003,920.003,172.09532,581
2022-01-283,580.003,630.003,455.003,585.002,901.01369,730
2022-01-274,050.004,050.003,575.003,580.002,896.96786,950
2022-01-264,025.004,150.003,880.003,900.003,155.91820,948
2022-01-254,170.004,250.003,940.003,965.003,208.502,564,208
2022-01-244,030.004,300.004,030.004,130.003,342.022,658,589
2022-01-214,040.004,090.004,010.004,030.003,261.10416,872
2022-01-204,085.004,165.004,010.004,080.003,301.56855,793
2022-01-194,290.004,310.004,055.004,085.003,305.612,415,439
2022-01-183,860.004,345.003,805.004,075.003,297.525,580,344
2022-01-173,900.003,950.003,800.003,810.003,083.08211,554
2022-01-144,010.004,010.003,855.003,855.003,119.49258,264
2022-01-133,990.004,025.003,935.003,975.003,216.60398,182
2022-01-123,780.004,235.003,780.003,975.003,216.604,210,445
2022-01-113,860.003,880.003,745.003,765.003,046.66118,777
2022-01-103,935.003,935.003,855.003,880.003,139.7279,658
2022-01-073,870.003,960.003,830.003,935.003,184.23133,633
2022-01-063,845.003,895.003,820.003,820.003,091.17111,974
2022-01-053,885.003,910.003,845.003,875.003,135.68116,371
2022-01-043,875.003,925.003,850.003,880.003,139.72154,172
2022-01-033,935.003,950.003,850.003,875.003,135.68142,419
2021-12-304,015.004,015.003,945.003,950.003,196.37107,577
2021-12-294,040.004,120.003,975.004,020.003,253.01229,069
2021-12-284,015.004,110.004,000.004,110.003,196.37343,326
2021-12-274,020.004,030.003,955.004,015.003,122.48309,915
2021-12-243,900.004,090.003,870.004,020.003,126.37914,806
2021-12-233,870.003,900.003,855.003,900.003,033.05159,599
2021-12-223,770.003,970.003,770.003,885.003,021.38465,096
2021-12-213,755.003,845.003,755.003,785.002,943.61176,393
2021-12-203,825.003,840.003,790.003,800.002,955.28114,769
2021-12-173,825.003,855.003,805.003,850.002,994.1698,854
2021-12-163,800.003,855.003,795.003,830.002,978.61163,441
2021-12-153,820.003,820.003,760.003,815.002,966.94114,422
2021-12-143,780.003,840.003,760.003,820.002,970.83110,086
2021-12-133,795.003,810.003,765.003,785.002,943.6187,642
2021-12-103,750.003,790.003,705.003,780.002,939.7298,057
2021-12-093,725.003,760.003,700.003,730.002,900.84125,353
2021-12-083,740.003,785.003,710.003,725.002,896.95121,311
2021-12-073,735.003,765.003,700.003,735.002,904.73126,365
2021-12-063,610.003,745.003,610.003,720.002,893.06144,904
2021-12-033,615.003,650.003,525.003,650.002,838.62178,181
2021-12-023,450.003,585.003,445.003,560.002,768.63220,476
2021-12-013,410.003,520.003,360.003,500.002,721.97318,080
2021-11-303,580.003,670.003,425.003,455.002,686.97365,347
2021-11-293,600.003,695.003,560.003,570.002,776.41400,414
2021-11-263,835.003,855.003,710.003,735.002,904.73225,950
2021-11-253,920.003,920.003,840.003,840.002,986.39220,899
2021-11-243,960.003,960.003,865.003,920.003,048.60220,158
2021-11-233,960.004,025.003,915.003,920.003,048.60174,403
2021-11-224,010.004,015.003,925.003,975.003,091.38113,151
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28200.0000 KRW
2021-12-29160.0000 KRW
2020-12-29140.0000 KRW
2019-12-27160.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.