Kook Soon Dang Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6,500.00	6,560.00	6,480.00	6,500.00	6,184.99	16,380
2023-05-03	6,490.00	6,560.00	6,450.00	6,510.00	6,194.51	17,257
2023-05-02	6,460.00	6,520.00	6,450.00	6,500.00	6,184.99	15,512
2023-04-28	6,560.00	6,570.00	6,460.00	6,500.00	6,184.99	17,409
2023-04-27	6,460.00	6,570.00	6,460.00	6,480.00	6,165.96	15,063
2023-04-26	6,450.00	6,550.00	6,440.00	6,510.00	6,194.51	13,341
2023-04-25	6,500.00	6,520.00	6,440.00	6,460.00	6,146.93	34,269
2023-04-24	6,540.00	6,580.00	6,450.00	6,490.00	6,175.48	42,068
2023-04-21	6,570.00	6,650.00	6,520.00	6,540.00	6,223.05	34,455
2023-04-20	6,740.00	6,740.00	6,600.00	6,620.00	6,299.18	48,935
2023-04-19	6,640.00	6,810.00	6,600.00	6,700.00	6,375.30	44,578
2023-04-18	6,680.00	6,740.00	6,600.00	6,660.00	6,337.24	48,628
2023-04-17	6,790.00	6,790.00	6,710.00	6,750.00	6,422.88	24,703
2023-04-14	6,690.00	6,770.00	6,690.00	6,750.00	6,422.88	23,600
2023-04-13	6,720.00	6,720.00	6,650.00	6,700.00	6,375.30	24,009
2023-04-12	6,640.00	6,750.00	6,600.00	6,700.00	6,375.30	30,346
2023-04-11	6,540.00	6,690.00	6,440.00	6,690.00	6,365.78	67,451
2023-04-10	6,680.00	6,680.00	6,510.00	6,540.00	6,223.05	69,329
2023-04-07	6,670.00	6,700.00	6,600.00	6,650.00	6,327.72	42,579
2023-04-06	6,780.00	6,780.00	6,610.00	6,650.00	6,327.72	48,948
2023-04-05	6,780.00	6,810.00	6,740.00	6,750.00	6,422.88	24,901
2023-04-04	6,720.00	6,950.00	6,620.00	6,770.00	6,441.91	22,067
2023-04-03	6,850.00	6,870.00	6,750.00	6,780.00	6,451.42	24,613
2023-03-31	6,820.00	6,850.00	6,790.00	6,850.00	6,518.03	18,479
2023-03-30	6,860.00	6,860.00	6,750.00	6,820.00	6,489.48	39,892
2023-03-29	6,860.00	6,860.00	6,740.00	6,810.00	6,479.97	16,719
2023-03-28	6,710.00	6,800.00	6,670.00	6,770.00	6,441.91	40,086
2023-03-27	6,780.00	6,780.00	6,630.00	6,710.00	6,384.81	27,777
2023-03-24	6,850.00	6,850.00	6,660.00	6,730.00	6,403.85	23,937
2023-03-23	6,850.00	6,850.00	6,710.00	6,720.00	6,394.33	51,265
2023-03-22	7,000.00	7,000.00	6,800.00	6,850.00	6,518.03	30,059
2023-03-21	6,880.00	6,970.00	6,810.00	6,840.00	6,508.51	27,371
2023-03-20	6,890.00	6,980.00	6,820.00	6,870.00	6,537.06	31,126
2023-03-17	6,700.00	6,880.00	6,690.00	6,860.00	6,527.55	42,115
2023-03-16	6,700.00	6,730.00	6,550.00	6,660.00	6,337.24	18,633
2023-03-15	6,810.00	6,830.00	6,680.00	6,710.00	6,384.81	35,452
2023-03-14	6,950.00	6,950.00	6,600.00	6,660.00	6,337.24	108,578
2023-03-13	7,020.00	7,040.00	6,810.00	6,920.00	6,584.64	88,137
2023-03-10	7,130.00	7,150.00	7,020.00	7,020.00	6,679.79	49,468
2023-03-09	7,090.00	7,220.00	7,010.00	7,170.00	6,822.52	53,654
2023-03-08	7,160.00	7,180.00	7,020.00	7,100.00	6,755.91	68,961
2023-03-07	7,190.00	7,200.00	7,090.00	7,160.00	6,813.01	51,372
2023-03-06	7,150.00	7,240.00	7,120.00	7,190.00	6,841.55	62,674
2023-03-03	7,060.00	7,160.00	7,010.00	7,100.00	6,755.91	81,809
2023-03-02	7,030.00	7,070.00	6,990.00	7,050.00	6,708.34	33,547
2023-02-28	6,950.00	7,110.00	6,950.00	7,040.00	6,698.82	39,971
2023-02-27	6,980.00	7,070.00	6,910.00	6,950.00	6,613.18	46,262
2023-02-24	7,110.00	7,110.00	6,970.00	6,980.00	6,641.73	49,302
2023-02-23	7,110.00	7,150.00	6,990.00	7,020.00	6,679.79	141,397
2023-02-22	7,160.00	7,250.00	7,060.00	7,100.00	6,755.91	84,963
2023-02-21	7,250.00	7,280.00	7,160.00	7,220.00	6,870.10	95,515
2023-02-20	7,180.00	7,840.00	7,170.00	7,200.00	6,851.07	1,179,148
2023-02-17	7,010.00	7,130.00	6,980.00	7,110.00	6,765.43	34,452
2023-02-16	6,970.00	7,150.00	6,930.00	7,070.00	6,727.37	42,351
2023-02-15	7,060.00	7,070.00	6,910.00	6,930.00	6,594.15	52,352
2023-02-14	7,060.00	7,120.00	7,030.00	7,060.00	6,717.85	36,387
2023-02-13	7,170.00	7,170.00	6,980.00	7,030.00	6,689.31	69,645
2023-02-10	7,280.00	7,280.00	7,100.00	7,170.00	6,822.52	62,465
2023-02-09	7,180.00	7,400.00	7,120.00	7,260.00	6,908.16	123,174
2023-02-08	7,180.00	7,210.00	7,140.00	7,170.00	6,822.52	31,549

← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.