Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,360.00 | 5,430.00 | 5,330.00 | 5,370.00 | 5,200.92 | 21,226 |
| 2024-04-24 | 5,240.00 | 5,430.00 | 5,220.00 | 5,360.00 | 5,191.24 | 74,748 |
| 2024-04-23 | 5,300.00 | 5,800.00 | 5,200.00 | 5,210.00 | 5,045.96 | 298,938 |
| 2024-04-22 | 5,200.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,055.65 | 42,390 |
| 2024-04-19 | 5,300.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,036.28 | 82,044 |
| 2024-04-18 | 5,290.00 | 5,980.00 | 5,200.00 | 5,300.00 | 5,133.13 | 930,599 |
| 2024-04-17 | 5,250.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,123.44 | 22,437 |
| 2024-04-16 | 5,430.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,084.70 | 47,015 |
| 2024-04-15 | 5,380.00 | 5,430.00 | 5,300.00 | 5,430.00 | 5,259.03 | 23,558 |
| 2024-04-12 | 5,440.00 | 5,500.00 | 5,370.00 | 5,440.00 | 5,268.72 | 4,868 |
| 2024-04-11 | 5,470.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,229.98 | 11,391 |
| 2024-04-09 | 5,490.00 | 5,510.00 | 5,370.00 | 5,400.00 | 5,229.98 | 30,170 |
| 2024-04-08 | 5,560.00 | 5,560.00 | 5,480.00 | 5,480.00 | 5,307.46 | 11,605 |
| 2024-04-05 | 5,570.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,346.20 | 32,665 |
| 2024-04-04 | 5,690.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,423.68 | 31,321 |
| 2024-04-03 | 5,630.00 | 5,730.00 | 5,480.00 | 5,690.00 | 5,510.85 | 67,067 |
| 2024-04-02 | 5,810.00 | 5,820.00 | 5,570.00 | 5,610.00 | 5,433.37 | 32,844 |
| 2024-04-01 | 5,690.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,481.79 | 28,592 |
| 2024-03-29 | 5,690.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,481.79 | 26,070 |
| 2024-03-28 | 5,820.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,501.16 | 24,477 |
| 2024-03-27 | 5,820.00 | 5,820.00 | 5,700.00 | 5,730.00 | 5,549.59 | 30,821 |
| 2024-03-26 | 5,750.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,549.59 | 35,478 |
| 2024-03-25 | 5,820.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,568.96 | 37,122 |
| 2024-03-22 | 5,740.00 | 6,010.00 | 5,620.00 | 5,770.00 | 5,588.33 | 142,539 |
| 2024-03-21 | 5,580.00 | 5,700.00 | 5,550.00 | 5,700.00 | 5,520.53 | 32,224 |
| 2024-03-20 | 5,550.00 | 5,570.00 | 5,500.00 | 5,530.00 | 5,355.89 | 31,561 |
| 2024-03-19 | 5,580.00 | 5,610.00 | 5,510.00 | 5,530.00 | 5,355.89 | 29,416 |
| 2024-03-18 | 5,610.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,404.31 | 40,813 |
| 2024-03-15 | 5,630.00 | 5,720.00 | 5,610.00 | 5,620.00 | 5,443.05 | 28,342 |
| 2024-03-14 | 5,700.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,539.90 | 32,012 |
| 2024-03-13 | 5,850.00 | 5,850.00 | 5,650.00 | 5,710.00 | 5,530.22 | 52,478 |
| 2024-03-12 | 5,860.00 | 5,870.00 | 5,480.00 | 5,790.00 | 5,607.70 | 66,607 |
| 2024-03-11 | 5,890.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,675.49 | 28,883 |
| 2024-03-08 | 5,770.00 | 5,860.00 | 5,760.00 | 5,860.00 | 5,675.49 | 29,358 |
| 2024-03-07 | 5,840.00 | 5,910.00 | 5,740.00 | 5,770.00 | 5,588.33 | 68,827 |
| 2024-03-06 | 5,840.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,656.12 | 81,092 |
| 2024-03-05 | 5,980.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,723.92 | 56,001 |
| 2024-03-04 | 6,040.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,811.09 | 99,388 |
| 2024-02-29 | 6,100.00 | 6,130.00 | 6,020.00 | 6,040.00 | 5,849.83 | 66,305 |
| 2024-02-28 | 6,050.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,878.88 | 98,172 |
| 2024-02-27 | 6,190.00 | 6,870.00 | 6,070.00 | 6,090.00 | 5,898.25 | 1,578,731 |
| 2024-02-26 | 6,140.00 | 6,190.00 | 6,090.00 | 6,180.00 | 5,985.42 | 70,559 |
| 2024-02-23 | 6,390.00 | 6,390.00 | 6,100.00 | 6,140.00 | 5,946.68 | 180,294 |
| 2024-02-22 | 6,630.00 | 6,680.00 | 6,370.00 | 6,390.00 | 6,188.81 | 147,146 |
| 2024-02-21 | 6,480.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,246.92 | 68,214 |
| 2024-02-20 | 6,510.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,227.55 | 79,428 |
| 2024-02-19 | 6,540.00 | 6,570.00 | 6,470.00 | 6,530.00 | 6,324.40 | 82,490 |
| 2024-02-16 | 6,650.00 | 6,710.00 | 6,500.00 | 6,540.00 | 6,334.08 | 139,954 |
| 2024-02-15 | 6,740.00 | 6,760.00 | 6,520.00 | 6,680.00 | 6,469.68 | 283,783 |
| 2024-02-14 | 6,420.00 | 6,820.00 | 6,340.00 | 6,760.00 | 6,547.16 | 996,339 |
| 2024-02-13 | 6,140.00 | 6,640.00 | 6,130.00 | 6,420.00 | 6,217.86 | 284,059 |
| 2024-02-08 | 6,090.00 | 6,190.00 | 6,090.00 | 6,130.00 | 5,936.99 | 43,260 |
| 2024-02-07 | 6,170.00 | 6,190.00 | 6,070.00 | 6,120.00 | 5,927.31 | 80,733 |
| 2024-02-06 | 6,340.00 | 6,370.00 | 6,160.00 | 6,160.00 | 5,966.05 | 79,781 |
| 2024-02-05 | 6,310.00 | 6,370.00 | 6,240.00 | 6,300.00 | 6,101.64 | 82,915 |
| 2024-02-02 | 6,310.00 | 6,410.00 | 6,230.00 | 6,320.00 | 6,121.01 | 83,988 |
| 2024-02-01 | 6,120.00 | 6,330.00 | 6,120.00 | 6,280.00 | 6,082.27 | 93,867 |
| 2024-01-31 | 6,200.00 | 6,220.00 | 6,090.00 | 6,180.00 | 5,985.42 | 63,501 |
| 2024-01-30 | 6,110.00 | 6,320.00 | 6,110.00 | 6,230.00 | 6,033.85 | 105,063 |
| 2024-01-29 | 6,300.00 | 6,300.00 | 6,090.00 | 6,100.00 | 5,907.94 | 84,549 |
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.