Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,680.00 | 5,880.00 | 5,680.00 | 5,860.00 | 5,576.01 | 34,444 |
| 2023-07-31 | 5,740.00 | 5,780.00 | 5,590.00 | 5,730.00 | 5,452.31 | 25,558 |
| 2023-07-28 | 5,380.00 | 5,820.00 | 5,370.00 | 5,690.00 | 5,414.25 | 29,488 |
| 2023-07-27 | 5,310.00 | 5,520.00 | 5,310.00 | 5,430.00 | 5,166.85 | 26,439 |
| 2023-07-26 | 5,640.00 | 5,640.00 | 5,300.00 | 5,410.00 | 5,147.82 | 61,736 |
| 2023-07-25 | 5,680.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,338.12 | 27,948 |
| 2023-07-24 | 5,790.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,423.76 | 30,316 |
| 2023-07-21 | 5,850.00 | 6,040.00 | 5,760.00 | 5,780.00 | 5,499.88 | 44,534 |
| 2023-07-20 | 5,950.00 | 5,950.00 | 5,810.00 | 5,850.00 | 5,566.49 | 49,799 |
| 2023-07-19 | 5,960.00 | 6,830.00 | 5,900.00 | 5,940.00 | 5,652.13 | 806,405 |
| 2023-07-18 | 5,970.00 | 6,040.00 | 5,930.00 | 5,960.00 | 5,671.16 | 17,273 |
| 2023-07-17 | 6,060.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,690.19 | 10,561 |
| 2023-07-14 | 6,030.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,699.71 | 10,203 |
| 2023-07-13 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,699.71 | 15,409 |
| 2023-07-12 | 5,960.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,699.71 | 24,038 |
| 2023-07-11 | 5,810.00 | 5,950.00 | 5,810.00 | 5,930.00 | 5,642.62 | 15,760 |
| 2023-07-10 | 5,670.00 | 5,890.00 | 5,670.00 | 5,870.00 | 5,585.52 | 26,549 |
| 2023-07-07 | 5,790.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,452.31 | 42,132 |
| 2023-07-06 | 6,000.00 | 6,000.00 | 5,640.00 | 5,790.00 | 5,509.40 | 140,573 |
| 2023-07-05 | 6,110.00 | 6,200.00 | 5,890.00 | 6,030.00 | 5,737.77 | 56,476 |
| 2023-07-04 | 6,160.00 | 6,160.00 | 6,060.00 | 6,110.00 | 5,813.89 | 16,540 |
| 2023-07-03 | 6,130.00 | 6,160.00 | 6,080.00 | 6,120.00 | 5,823.41 | 18,279 |
| 2023-06-30 | 6,100.00 | 6,150.00 | 6,080.00 | 6,130.00 | 5,832.92 | 12,629 |
| 2023-06-29 | 6,080.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,804.38 | 20,431 |
| 2023-06-28 | 6,080.00 | 6,200.00 | 6,070.00 | 6,080.00 | 5,785.35 | 15,678 |
| 2023-06-27 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,813.89 | 20,646 |
| 2023-06-26 | 6,170.00 | 6,250.00 | 6,090.00 | 6,110.00 | 5,813.89 | 43,642 |
| 2023-06-23 | 6,320.00 | 6,350.00 | 6,180.00 | 6,190.00 | 5,890.02 | 54,523 |
| 2023-06-22 | 6,360.00 | 6,390.00 | 6,320.00 | 6,320.00 | 6,013.72 | 16,264 |
| 2023-06-21 | 6,400.00 | 6,420.00 | 6,350.00 | 6,360.00 | 6,051.78 | 11,312 |
| 2023-06-20 | 6,400.00 | 6,410.00 | 6,290.00 | 6,400.00 | 6,089.84 | 35,334 |
| 2023-06-19 | 6,380.00 | 6,450.00 | 6,360.00 | 6,370.00 | 6,061.29 | 13,612 |
| 2023-06-16 | 6,360.00 | 6,380.00 | 6,300.00 | 6,380.00 | 6,070.81 | 13,539 |
| 2023-06-15 | 6,320.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,004.20 | 24,680 |
| 2023-06-14 | 6,380.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,004.20 | 38,879 |
| 2023-06-13 | 6,400.00 | 6,430.00 | 6,350.00 | 6,380.00 | 6,070.81 | 28,091 |
| 2023-06-12 | 6,380.00 | 6,400.00 | 6,360.00 | 6,380.00 | 6,070.81 | 13,136 |
| 2023-06-09 | 6,380.00 | 6,440.00 | 6,360.00 | 6,380.00 | 6,070.81 | 14,845 |
| 2023-06-08 | 6,390.00 | 6,490.00 | 6,350.00 | 6,360.00 | 6,051.78 | 45,231 |
| 2023-06-07 | 6,390.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,080.32 | 15,274 |
| 2023-06-05 | 6,360.00 | 6,410.00 | 6,360.00 | 6,390.00 | 6,080.32 | 15,852 |
| 2023-06-02 | 6,420.00 | 6,450.00 | 6,360.00 | 6,360.00 | 6,051.78 | 22,316 |
| 2023-06-01 | 6,400.00 | 6,460.00 | 6,360.00 | 6,420.00 | 6,108.87 | 16,399 |
| 2023-05-31 | 6,420.00 | 6,500.00 | 6,410.00 | 6,410.00 | 6,099.35 | 14,440 |
| 2023-05-30 | 6,410.00 | 6,500.00 | 6,410.00 | 6,420.00 | 6,108.87 | 14,085 |
| 2023-05-26 | 6,460.00 | 6,600.00 | 6,380.00 | 6,410.00 | 6,099.35 | 37,304 |
| 2023-05-25 | 6,470.00 | 6,570.00 | 6,450.00 | 6,460.00 | 6,146.93 | 13,613 |
| 2023-05-24 | 6,560.00 | 6,630.00 | 6,210.00 | 6,470.00 | 6,156.45 | 99,974 |
| 2023-05-23 | 6,710.00 | 6,710.00 | 6,510.00 | 6,560.00 | 6,242.08 | 34,701 |
| 2023-05-22 | 6,610.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,299.18 | 22,014 |
| 2023-05-19 | 6,500.00 | 6,720.00 | 6,440.00 | 6,610.00 | 6,289.66 | 48,801 |
| 2023-05-18 | 6,430.00 | 6,450.00 | 6,390.00 | 6,420.00 | 6,108.87 | 13,851 |
| 2023-05-17 | 6,340.00 | 6,450.00 | 6,330.00 | 6,420.00 | 6,108.87 | 11,697 |
| 2023-05-16 | 6,470.00 | 6,490.00 | 6,300.00 | 6,340.00 | 6,032.75 | 63,164 |
| 2023-05-15 | 6,520.00 | 6,530.00 | 6,430.00 | 6,480.00 | 6,165.96 | 15,905 |
| 2023-05-12 | 6,510.00 | 6,520.00 | 6,450.00 | 6,490.00 | 6,175.48 | 16,935 |
| 2023-05-11 | 6,460.00 | 6,550.00 | 6,460.00 | 6,510.00 | 6,194.51 | 17,755 |
| 2023-05-10 | 6,440.00 | 6,550.00 | 6,440.00 | 6,460.00 | 6,146.93 | 20,119 |
| 2023-05-09 | 6,570.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,156.45 | 26,964 |
| 2023-05-08 | 6,500.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,223.05 | 16,630 |
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.