Kukdong Oil & historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	4,000.00	4,030.00	3,955.00	4,000.00	3,110.82	100,457
2021-11-18	3,965.00	4,015.00	3,905.00	3,970.00	3,087.49	132,575
2021-11-17	4,045.00	4,080.00	3,940.00	3,960.00	3,079.71	185,596
2021-11-16	4,090.00	4,100.00	4,015.00	4,060.00	3,157.48	116,012
2021-11-15	4,030.00	4,075.00	4,000.00	4,075.00	3,169.15	79,821
2021-11-12	3,955.00	4,075.00	3,955.00	4,030.00	3,134.15	117,118
2021-11-11	4,055.00	4,130.00	3,955.00	3,985.00	3,099.15	348,881
2021-11-10	4,270.00	4,270.00	4,095.00	4,145.00	3,223.59	241,551
2021-11-09	4,320.00	4,330.00	4,240.00	4,270.00	3,320.80	125,172
2021-11-08	4,220.00	4,310.00	4,190.00	4,310.00	3,351.91	133,860
2021-11-05	4,200.00	4,315.00	4,165.00	4,270.00	3,320.80	215,200
2021-11-04	4,290.00	4,295.00	4,180.00	4,195.00	3,262.47	160,823
2021-11-03	4,370.00	4,370.00	4,255.00	4,290.00	3,336.35	129,565
2021-11-02	4,310.00	4,355.00	4,310.00	4,350.00	3,383.02	70,867
2021-11-01	4,310.00	4,315.00	4,235.00	4,300.00	3,344.13	182,601
2021-10-29	4,365.00	4,400.00	4,270.00	4,320.00	3,359.68	187,233
2021-10-28	4,425.00	4,465.00	4,310.00	4,360.00	3,390.79	242,456
2021-10-27	4,525.00	4,560.00	4,435.00	4,465.00	3,472.45	155,413
2021-10-26	4,500.00	4,555.00	4,500.00	4,540.00	3,530.78	169,345
2021-10-25	4,460.00	4,525.00	4,350.00	4,505.00	3,503.56	314,632
2021-10-22	4,645.00	4,645.00	4,450.00	4,455.00	3,464.67	350,897
2021-10-21	4,710.00	4,720.00	4,370.00	4,645.00	3,612.44	388,605
2021-10-20	4,575.00	4,695.00	4,575.00	4,625.00	3,596.88	297,715

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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