Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,080.00 | 6,210.00 | 6,080.00 | 6,170.00 | 5,975.73 | 51,175 |
| 2024-01-25 | 6,090.00 | 6,230.00 | 6,000.00 | 6,080.00 | 5,888.57 | 122,747 |
| 2024-01-24 | 6,170.00 | 6,260.00 | 6,080.00 | 6,080.00 | 5,888.57 | 140,175 |
| 2024-01-23 | 6,350.00 | 6,930.00 | 6,170.00 | 6,170.00 | 5,975.73 | 2,388,892 |
| 2024-01-22 | 6,140.00 | 6,400.00 | 6,090.00 | 6,320.00 | 6,121.01 | 238,303 |
| 2024-01-19 | 6,230.00 | 6,240.00 | 6,050.00 | 6,090.00 | 5,898.25 | 77,197 |
| 2024-01-18 | 6,000.00 | 6,200.00 | 5,980.00 | 6,150.00 | 5,956.36 | 106,592 |
| 2024-01-17 | 6,200.00 | 6,200.00 | 5,990.00 | 6,000.00 | 5,811.09 | 169,388 |
| 2024-01-16 | 6,280.00 | 6,370.00 | 6,170.00 | 6,180.00 | 5,985.42 | 122,865 |
| 2024-01-15 | 6,150.00 | 7,000.00 | 6,080.00 | 6,320.00 | 6,121.01 | 1,142,989 |
| 2024-01-12 | 6,240.00 | 6,270.00 | 6,130.00 | 6,150.00 | 5,956.36 | 103,510 |
| 2024-01-11 | 6,370.00 | 6,420.00 | 6,230.00 | 6,240.00 | 6,043.53 | 136,995 |
| 2024-01-10 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,101.64 | 159,008 |
| 2024-01-09 | 6,550.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,266.29 | 226,497 |
| 2024-01-08 | 6,750.00 | 6,760.00 | 6,480.00 | 6,510.00 | 6,305.03 | 305,985 |
| 2024-01-05 | 6,640.00 | 6,940.00 | 6,480.00 | 6,750.00 | 6,537.47 | 1,147,919 |
| 2024-01-04 | 6,570.00 | 7,170.00 | 6,310.00 | 6,410.00 | 6,208.18 | 1,648,387 |
| 2024-01-03 | 5,980.00 | 7,230.00 | 5,910.00 | 6,640.00 | 6,430.94 | 4,209,635 |
| 2024-01-02 | 5,920.00 | 6,100.00 | 5,910.00 | 5,980.00 | 5,791.72 | 91,413 |
| 2023-12-28 | 5,930.00 | 6,090.00 | 5,870.00 | 5,920.00 | 5,733.61 | 67,816 |
| 2023-12-27 | 5,990.00 | 6,040.00 | 5,860.00 | 5,900.00 | 5,714.24 | 67,433 |
| 2023-12-26 | 5,960.00 | 6,060.00 | 5,920.00 | 5,990.00 | 5,699.71 | 88,373 |
| 2023-12-22 | 6,040.00 | 6,150.00 | 5,920.00 | 5,980.00 | 5,690.19 | 80,548 |
| 2023-12-21 | 5,960.00 | 6,090.00 | 5,880.00 | 6,020.00 | 5,728.25 | 103,149 |
| 2023-12-20 | 5,920.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,661.65 | 87,029 |
| 2023-12-19 | 5,960.00 | 6,020.00 | 5,880.00 | 5,940.00 | 5,652.13 | 120,855 |
| 2023-12-18 | 5,920.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,604.55 | 92,727 |
| 2023-12-15 | 5,740.00 | 6,020.00 | 5,700.00 | 5,840.00 | 5,556.98 | 157,982 |
| 2023-12-14 | 5,830.00 | 6,160.00 | 5,640.00 | 5,710.00 | 5,433.28 | 930,108 |
| 2023-12-13 | 5,680.00 | 6,660.00 | 5,580.00 | 5,720.00 | 5,442.79 | 2,574,722 |
| 2023-12-12 | 5,620.00 | 5,710.00 | 5,510.00 | 5,670.00 | 5,395.22 | 69,918 |
| 2023-12-11 | 5,730.00 | 5,730.00 | 5,610.00 | 5,610.00 | 5,338.12 | 46,739 |
| 2023-12-08 | 5,750.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,404.73 | 33,343 |
| 2023-12-07 | 5,680.00 | 5,720.00 | 5,630.00 | 5,650.00 | 5,376.19 | 40,293 |
| 2023-12-06 | 5,650.00 | 5,720.00 | 5,590.00 | 5,680.00 | 5,404.73 | 60,594 |
| 2023-12-05 | 5,530.00 | 5,640.00 | 5,520.00 | 5,640.00 | 5,366.67 | 31,034 |
| 2023-12-04 | 5,580.00 | 5,800.00 | 5,510.00 | 5,640.00 | 5,366.67 | 103,988 |
| 2023-12-01 | 5,620.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,309.58 | 45,203 |
| 2023-11-30 | 5,530.00 | 5,600.00 | 5,470.00 | 5,580.00 | 5,309.58 | 45,551 |
| 2023-11-29 | 5,610.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,262.00 | 57,129 |
| 2023-11-28 | 5,560.00 | 5,660.00 | 5,520.00 | 5,610.00 | 5,338.12 | 67,296 |
| 2023-11-27 | 5,550.00 | 5,600.00 | 5,470.00 | 5,520.00 | 5,252.49 | 76,612 |
| 2023-11-24 | 5,440.00 | 5,850.00 | 5,440.00 | 5,550.00 | 5,281.03 | 306,697 |
| 2023-11-23 | 5,600.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,233.45 | 177,424 |
| 2023-11-22 | 5,580.00 | 5,660.00 | 5,460.00 | 5,630.00 | 5,357.15 | 157,909 |
| 2023-11-21 | 5,510.00 | 6,230.00 | 5,490.00 | 5,560.00 | 5,290.55 | 2,508,959 |
| 2023-11-20 | 5,480.00 | 5,600.00 | 5,350.00 | 5,480.00 | 5,214.42 | 258,459 |
| 2023-11-17 | 5,700.00 | 5,770.00 | 5,440.00 | 5,480.00 | 5,214.42 | 541,867 |
| 2023-11-16 | 5,240.00 | 6,370.00 | 5,160.00 | 5,900.00 | 5,614.07 | 6,186,230 |
| 2023-11-15 | 5,240.00 | 5,340.00 | 5,160.00 | 5,170.00 | 4,919.45 | 36,745 |
| 2023-11-14 | 5,180.00 | 5,230.00 | 5,140.00 | 5,230.00 | 4,976.54 | 10,676 |
| 2023-11-13 | 5,170.00 | 5,260.00 | 5,100.00 | 5,190.00 | 4,938.48 | 12,582 |
| 2023-11-10 | 5,170.00 | 5,270.00 | 5,100.00 | 5,170.00 | 4,919.45 | 13,972 |
| 2023-11-09 | 5,140.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,919.45 | 14,544 |
| 2023-11-08 | 5,290.00 | 5,300.00 | 5,110.00 | 5,150.00 | 4,900.42 | 17,295 |
| 2023-11-07 | 5,040.00 | 5,290.00 | 4,935.00 | 5,250.00 | 4,995.57 | 72,067 |
| 2023-11-06 | 4,980.00 | 5,020.00 | 4,925.00 | 4,980.00 | 4,738.66 | 14,771 |
| 2023-11-03 | 4,930.00 | 4,940.00 | 4,905.00 | 4,940.00 | 4,700.59 | 13,476 |
| 2023-11-02 | 4,880.00 | 4,930.00 | 4,855.00 | 4,915.00 | 4,676.81 | 16,813 |
| 2023-11-01 | 4,865.00 | 4,885.00 | 4,810.00 | 4,875.00 | 4,638.74 | 18,985 |
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.