Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,310.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,150.07 | 170,669 |
| 2024-07-23 | 6,140.00 | 6,570.00 | 6,140.00 | 6,300.00 | 6,101.64 | 406,766 |
| 2024-07-22 | 6,180.00 | 6,270.00 | 6,020.00 | 6,190.00 | 5,995.10 | 143,996 |
| 2024-07-19 | 6,340.00 | 6,470.00 | 6,210.00 | 6,210.00 | 6,014.47 | 159,436 |
| 2024-07-18 | 6,290.00 | 6,480.00 | 6,210.00 | 6,390.00 | 6,188.81 | 237,369 |
| 2024-07-17 | 6,170.00 | 6,940.00 | 6,170.00 | 6,360.00 | 6,159.75 | 1,466,114 |
| 2024-07-16 | 6,330.00 | 6,330.00 | 6,160.00 | 6,210.00 | 6,014.47 | 147,639 |
| 2024-07-15 | 6,400.00 | 6,530.00 | 6,300.00 | 6,330.00 | 6,130.70 | 168,237 |
| 2024-07-12 | 6,410.00 | 6,570.00 | 6,380.00 | 6,400.00 | 6,198.49 | 188,553 |
| 2024-07-11 | 6,520.00 | 6,860.00 | 6,520.00 | 6,520.00 | 6,314.71 | 614,072 |
| 2024-07-10 | 6,700.00 | 6,700.00 | 6,520.00 | 6,520.00 | 6,314.71 | 258,504 |
| 2024-07-09 | 6,800.00 | 6,810.00 | 6,520.00 | 6,570.00 | 6,363.14 | 389,085 |
| 2024-07-08 | 6,390.00 | 7,130.00 | 6,360.00 | 6,750.00 | 6,537.47 | 3,496,105 |
| 2024-07-05 | 6,000.00 | 6,890.00 | 5,990.00 | 6,270.00 | 6,072.59 | 2,504,199 |
| 2024-07-04 | 6,150.00 | 6,210.00 | 6,080.00 | 6,090.00 | 5,898.25 | 93,120 |
| 2024-07-03 | 6,300.00 | 6,340.00 | 6,000.00 | 6,130.00 | 5,936.99 | 215,629 |
| 2024-07-02 | 6,670.00 | 6,720.00 | 6,260.00 | 6,270.00 | 6,072.59 | 339,706 |
| 2024-07-01 | 6,870.00 | 7,070.00 | 6,670.00 | 6,690.00 | 6,479.36 | 493,488 |
| 2024-06-28 | 6,530.00 | 6,850.00 | 6,530.00 | 6,790.00 | 6,576.21 | 379,576 |
| 2024-06-27 | 6,660.00 | 6,760.00 | 6,500.00 | 6,550.00 | 6,343.77 | 228,261 |
| 2024-06-26 | 6,760.00 | 6,910.00 | 6,650.00 | 6,660.00 | 6,450.31 | 291,577 |
| 2024-06-25 | 6,640.00 | 7,200.00 | 6,500.00 | 6,770.00 | 6,556.84 | 1,296,596 |
| 2024-06-24 | 6,880.00 | 6,980.00 | 6,570.00 | 6,640.00 | 6,430.94 | 629,652 |
| 2024-06-21 | 7,120.00 | 7,140.00 | 6,890.00 | 6,980.00 | 6,760.23 | 634,134 |
| 2024-06-20 | 7,290.00 | 7,450.00 | 7,170.00 | 7,190.00 | 6,963.62 | 793,225 |
| 2024-06-19 | 7,220.00 | 7,500.00 | 7,020.00 | 7,210.00 | 6,982.99 | 1,598,973 |
| 2024-06-18 | 7,150.00 | 7,470.00 | 7,020.00 | 7,310.00 | 7,079.84 | 1,913,253 |
| 2024-06-17 | 7,080.00 | 8,170.00 | 6,830.00 | 7,300.00 | 7,070.16 | 10,824,670 |
| 2024-06-14 | 7,170.00 | 8,050.00 | 6,950.00 | 7,110.00 | 6,886.14 | 11,637,790 |
| 2024-06-13 | 6,950.00 | 7,370.00 | 6,880.00 | 7,030.00 | 6,808.66 | 4,113,573 |
| 2024-06-12 | 7,550.00 | 7,590.00 | 6,660.00 | 7,020.00 | 6,798.97 | 12,559,390 |
| 2024-06-11 | 5,430.00 | 7,020.00 | 5,410.00 | 7,020.00 | 6,798.97 | 16,743,080 |
| 2024-06-10 | 5,360.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,229.98 | 32,981 |
| 2024-06-07 | 5,400.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,191.24 | 13,905 |
| 2024-06-05 | 5,380.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,181.55 | 31,427 |
| 2024-06-04 | 5,420.00 | 5,420.00 | 5,350.00 | 5,370.00 | 5,200.92 | 11,863 |
| 2024-06-03 | 5,370.00 | 5,410.00 | 5,350.00 | 5,400.00 | 5,229.98 | 21,210 |
| 2024-05-31 | 5,380.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,200.92 | 21,227 |
| 2024-05-30 | 5,420.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,210.61 | 18,966 |
| 2024-05-29 | 5,520.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,249.35 | 21,482 |
| 2024-05-28 | 5,490.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,346.20 | 15,407 |
| 2024-05-27 | 5,400.00 | 5,500.00 | 5,400.00 | 5,430.00 | 5,259.03 | 24,215 |
| 2024-05-24 | 5,480.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,278.40 | 26,091 |
| 2024-05-23 | 5,480.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,278.40 | 19,491 |
| 2024-05-22 | 5,460.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,268.72 | 18,807 |
| 2024-05-21 | 5,410.00 | 5,470.00 | 5,380.00 | 5,410.00 | 5,239.66 | 16,644 |
| 2024-05-20 | 5,450.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,288.09 | 32,784 |
| 2024-05-17 | 5,390.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,278.40 | 12,508 |
| 2024-05-16 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,229.98 | 16,353 |
| 2024-05-14 | 5,380.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,229.98 | 12,168 |
| 2024-05-13 | 5,380.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,181.55 | 27,300 |
| 2024-05-10 | 5,380.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,200.92 | 25,876 |
| 2024-05-09 | 5,300.00 | 5,430.00 | 5,300.00 | 5,380.00 | 5,210.61 | 29,911 |
| 2024-05-08 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,220.29 | 26,750 |
| 2024-05-07 | 5,500.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,297.77 | 12,810 |
| 2024-05-03 | 5,500.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,326.83 | 19,052 |
| 2024-05-02 | 5,480.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,326.83 | 13,673 |
| 2024-04-30 | 5,530.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,307.46 | 24,015 |
| 2024-04-29 | 5,420.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,326.83 | 50,709 |
| 2024-04-26 | 5,460.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,220.29 | 23,174 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 105.0000 KRW |
| 2022-12-28 | 210.0000 KRW |
| 2021-12-29 | 260.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.