Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,860.00 | 4,915.00 | 4,790.00 | 4,800.00 | 4,567.38 | 37,190 |
| 2023-10-30 | 4,840.00 | 4,890.00 | 4,810.00 | 4,860.00 | 4,624.47 | 21,993 |
| 2023-10-27 | 4,940.00 | 4,990.00 | 4,865.00 | 4,900.00 | 4,662.53 | 52,285 |
| 2023-10-26 | 5,180.00 | 5,180.00 | 4,985.00 | 4,985.00 | 4,743.41 | 100,158 |
| 2023-10-25 | 5,000.00 | 5,950.00 | 4,990.00 | 5,200.00 | 4,947.99 | 1,588,205 |
| 2023-10-24 | 5,020.00 | 5,020.00 | 4,835.00 | 4,985.00 | 4,743.41 | 18,170 |
| 2023-10-23 | 4,890.00 | 5,070.00 | 4,825.00 | 4,980.00 | 4,738.66 | 40,942 |
| 2023-10-20 | 4,985.00 | 5,000.00 | 4,795.00 | 4,890.00 | 4,653.02 | 43,666 |
| 2023-10-19 | 5,030.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,776.72 | 30,749 |
| 2023-10-18 | 5,080.00 | 5,140.00 | 5,040.00 | 5,100.00 | 4,852.84 | 13,353 |
| 2023-10-17 | 5,050.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,871.87 | 14,202 |
| 2023-10-16 | 5,170.00 | 5,200.00 | 5,020.00 | 5,060.00 | 4,814.78 | 46,112 |
| 2023-10-13 | 5,180.00 | 5,260.00 | 5,170.00 | 5,190.00 | 4,938.48 | 4,587 |
| 2023-10-12 | 5,130.00 | 5,230.00 | 5,130.00 | 5,200.00 | 4,947.99 | 6,714 |
| 2023-10-11 | 5,180.00 | 5,250.00 | 5,160.00 | 5,170.00 | 4,919.45 | 9,209 |
| 2023-10-10 | 5,240.00 | 5,270.00 | 5,100.00 | 5,180.00 | 4,928.96 | 27,380 |
| 2023-10-06 | 5,160.00 | 5,310.00 | 5,160.00 | 5,250.00 | 4,995.57 | 21,857 |
| 2023-10-05 | 5,310.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,052.66 | 17,497 |
| 2023-10-04 | 5,530.00 | 5,700.00 | 5,310.00 | 5,310.00 | 5,052.66 | 64,027 |
| 2023-09-27 | 5,500.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,290.55 | 8,101 |
| 2023-09-26 | 5,620.00 | 5,620.00 | 5,460.00 | 5,540.00 | 5,271.52 | 15,954 |
| 2023-09-25 | 5,650.00 | 5,650.00 | 5,530.00 | 5,560.00 | 5,290.55 | 7,150 |
| 2023-09-22 | 5,620.00 | 5,710.00 | 5,570.00 | 5,680.00 | 5,404.73 | 7,293 |
| 2023-09-21 | 5,650.00 | 5,710.00 | 5,540.00 | 5,710.00 | 5,433.28 | 14,714 |
| 2023-09-20 | 5,680.00 | 5,880.00 | 5,550.00 | 5,670.00 | 5,395.22 | 28,860 |
| 2023-09-19 | 5,650.00 | 5,750.00 | 5,540.00 | 5,680.00 | 5,404.73 | 12,034 |
| 2023-09-18 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,366.67 | 7,490 |
| 2023-09-15 | 5,510.00 | 5,640.00 | 5,510.00 | 5,580.00 | 5,309.58 | 8,693 |
| 2023-09-14 | 5,610.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,290.55 | 19,404 |
| 2023-09-13 | 5,700.00 | 5,710.00 | 5,530.00 | 5,610.00 | 5,338.12 | 17,351 |
| 2023-09-12 | 5,720.00 | 5,830.00 | 5,560.00 | 5,630.00 | 5,357.15 | 8,819 |
| 2023-09-11 | 5,690.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,385.70 | 7,720 |
| 2023-09-08 | 5,620.00 | 5,730.00 | 5,560.00 | 5,620.00 | 5,347.64 | 10,702 |
| 2023-09-07 | 5,710.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,347.64 | 10,566 |
| 2023-09-06 | 5,730.00 | 5,760.00 | 5,670.00 | 5,700.00 | 5,423.76 | 10,309 |
| 2023-09-05 | 5,740.00 | 5,740.00 | 5,610.00 | 5,730.00 | 5,452.31 | 11,351 |
| 2023-09-04 | 5,760.00 | 5,760.00 | 5,660.00 | 5,700.00 | 5,423.76 | 6,979 |
| 2023-09-01 | 5,680.00 | 5,730.00 | 5,570.00 | 5,730.00 | 5,452.31 | 14,719 |
| 2023-08-31 | 5,700.00 | 5,700.00 | 5,630.00 | 5,700.00 | 5,423.76 | 12,212 |
| 2023-08-30 | 5,770.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,442.79 | 20,350 |
| 2023-08-29 | 5,750.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,490.37 | 14,723 |
| 2023-08-28 | 5,840.00 | 5,890.00 | 5,750.00 | 5,750.00 | 5,471.34 | 22,244 |
| 2023-08-25 | 5,720.00 | 6,250.00 | 5,650.00 | 5,830.00 | 5,547.46 | 151,773 |
| 2023-08-24 | 5,740.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,442.79 | 9,865 |
| 2023-08-23 | 5,640.00 | 5,950.00 | 5,500.00 | 5,750.00 | 5,471.34 | 21,430 |
| 2023-08-22 | 5,460.00 | 5,680.00 | 5,450.00 | 5,620.00 | 5,347.64 | 28,796 |
| 2023-08-21 | 5,400.00 | 5,590.00 | 5,400.00 | 5,540.00 | 5,271.52 | 15,608 |
| 2023-08-18 | 5,530.00 | 5,580.00 | 5,420.00 | 5,440.00 | 5,176.36 | 23,276 |
| 2023-08-17 | 5,600.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,309.58 | 38,380 |
| 2023-08-16 | 5,860.00 | 5,860.00 | 5,640.00 | 5,710.00 | 5,433.28 | 36,530 |
| 2023-08-14 | 5,950.00 | 6,000.00 | 5,770.00 | 5,860.00 | 5,576.01 | 26,946 |
| 2023-08-11 | 5,940.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,652.13 | 8,937 |
| 2023-08-10 | 5,890.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,652.13 | 15,647 |
| 2023-08-09 | 5,940.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,585.52 | 10,675 |
| 2023-08-08 | 6,010.00 | 6,050.00 | 5,910.00 | 5,950.00 | 5,661.65 | 21,728 |
| 2023-08-07 | 5,930.00 | 6,010.00 | 5,880.00 | 5,990.00 | 5,699.71 | 19,017 |
| 2023-08-04 | 5,930.00 | 5,940.00 | 5,840.00 | 5,940.00 | 5,652.13 | 13,371 |
| 2023-08-03 | 5,880.00 | 5,920.00 | 5,810.00 | 5,910.00 | 5,623.58 | 15,665 |
| 2023-08-02 | 5,860.00 | 5,910.00 | 5,840.00 | 5,900.00 | 5,614.07 | 28,833 |
| 2023-08-01 | 5,680.00 | 5,880.00 | 5,680.00 | 5,860.00 | 5,576.01 | 34,444 |
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.