Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,200.00 | 7,280.00 | 7,130.00 | 7,160.00 | 6,813.01 | 49,042 |
| 2023-02-06 | 7,150.00 | 7,260.00 | 7,130.00 | 7,200.00 | 6,851.07 | 47,866 |
| 2023-02-03 | 7,140.00 | 7,200.00 | 7,100.00 | 7,130.00 | 6,784.46 | 35,119 |
| 2023-02-02 | 7,110.00 | 7,200.00 | 7,070.00 | 7,140.00 | 6,793.98 | 65,000 |
| 2023-02-01 | 6,970.00 | 7,280.00 | 6,970.00 | 7,130.00 | 6,784.46 | 193,249 |
| 2023-01-31 | 6,990.00 | 7,020.00 | 6,950.00 | 6,970.00 | 6,632.21 | 26,812 |
| 2023-01-30 | 7,060.00 | 7,090.00 | 6,960.00 | 6,990.00 | 6,651.24 | 33,881 |
| 2023-01-27 | 7,080.00 | 7,160.00 | 7,010.00 | 7,070.00 | 6,727.37 | 56,895 |
| 2023-01-26 | 7,040.00 | 7,170.00 | 6,970.00 | 7,060.00 | 6,717.85 | 96,027 |
| 2023-01-25 | 7,010.00 | 7,080.00 | 6,950.00 | 6,990.00 | 6,651.24 | 179,166 |
| 2023-01-20 | 6,970.00 | 7,070.00 | 6,960.00 | 6,990.00 | 6,651.24 | 78,643 |
| 2023-01-19 | 6,950.00 | 7,950.00 | 6,870.00 | 7,000.00 | 6,660.76 | 1,491,421 |
| 2023-01-18 | 6,980.00 | 7,000.00 | 6,870.00 | 6,920.00 | 6,584.64 | 25,662 |
| 2023-01-17 | 7,050.00 | 7,050.00 | 6,910.00 | 6,930.00 | 6,594.15 | 33,443 |
| 2023-01-16 | 6,900.00 | 7,060.00 | 6,860.00 | 6,980.00 | 6,641.73 | 59,078 |
| 2023-01-13 | 6,850.00 | 6,950.00 | 6,850.00 | 6,870.00 | 6,537.06 | 28,951 |
| 2023-01-12 | 6,880.00 | 6,970.00 | 6,790.00 | 6,870.00 | 6,537.06 | 46,655 |
| 2023-01-11 | 6,910.00 | 6,980.00 | 6,850.00 | 6,880.00 | 6,546.58 | 29,408 |
| 2023-01-10 | 6,820.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,575.12 | 34,536 |
| 2023-01-09 | 6,680.00 | 6,880.00 | 6,680.00 | 6,880.00 | 6,546.58 | 40,069 |
| 2023-01-06 | 6,600.00 | 6,690.00 | 6,590.00 | 6,670.00 | 6,346.75 | 15,736 |
| 2023-01-05 | 6,880.00 | 6,890.00 | 6,600.00 | 6,610.00 | 6,289.66 | 34,457 |
| 2023-01-04 | 6,450.00 | 6,740.00 | 6,450.00 | 6,670.00 | 6,346.75 | 22,225 |
| 2023-01-03 | 6,470.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,156.45 | 51,416 |
| 2023-01-02 | 6,730.00 | 6,880.00 | 6,580.00 | 6,600.00 | 6,280.15 | 31,452 |
| 2022-12-29 | 6,910.00 | 6,940.00 | 6,720.00 | 6,720.00 | 6,394.33 | 35,172 |
| 2022-12-28 | 7,050.00 | 7,050.00 | 6,900.00 | 6,910.00 | 6,575.12 | 18,364 |
| 2022-12-27 | 6,790.00 | 7,050.00 | 6,790.00 | 7,010.00 | 6,470.45 | 39,932 |
| 2022-12-26 | 6,840.00 | 6,950.00 | 6,770.00 | 6,850.00 | 6,322.77 | 29,852 |
| 2022-12-23 | 7,010.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,368.92 | 36,056 |
| 2022-12-22 | 6,800.00 | 7,060.00 | 6,790.00 | 7,020.00 | 6,479.68 | 38,003 |
| 2022-12-21 | 6,760.00 | 6,860.00 | 6,750.00 | 6,790.00 | 6,267.39 | 25,983 |
| 2022-12-20 | 6,900.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,267.39 | 26,140 |
| 2022-12-19 | 6,920.00 | 6,990.00 | 6,820.00 | 6,900.00 | 6,368.92 | 13,240 |
| 2022-12-16 | 6,900.00 | 7,010.00 | 6,830.00 | 6,950.00 | 6,415.07 | 15,392 |
| 2022-12-15 | 6,930.00 | 7,030.00 | 6,930.00 | 6,970.00 | 6,433.53 | 24,909 |
| 2022-12-14 | 6,880.00 | 6,970.00 | 6,870.00 | 6,960.00 | 6,424.30 | 23,600 |
| 2022-12-13 | 6,810.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,313.54 | 18,689 |
| 2022-12-12 | 6,830.00 | 6,880.00 | 6,800.00 | 6,840.00 | 6,313.54 | 13,076 |
| 2022-12-09 | 6,800.00 | 6,880.00 | 6,760.00 | 6,840.00 | 6,313.54 | 21,726 |
| 2022-12-08 | 6,950.00 | 6,950.00 | 6,750.00 | 6,760.00 | 6,239.69 | 26,317 |
| 2022-12-07 | 6,870.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,332.00 | 14,693 |
| 2022-12-06 | 6,990.00 | 7,040.00 | 6,890.00 | 6,890.00 | 6,359.69 | 28,454 |
| 2022-12-05 | 6,980.00 | 7,120.00 | 6,960.00 | 7,020.00 | 6,479.68 | 42,431 |
| 2022-12-02 | 6,990.00 | 7,060.00 | 6,930.00 | 6,960.00 | 6,424.30 | 23,060 |
| 2022-12-01 | 7,050.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,405.84 | 53,745 |
| 2022-11-30 | 6,750.00 | 6,990.00 | 6,750.00 | 6,890.00 | 6,359.69 | 27,881 |
| 2022-11-29 | 6,740.00 | 6,850.00 | 6,690.00 | 6,830.00 | 6,304.31 | 32,094 |
| 2022-11-28 | 6,960.00 | 6,970.00 | 6,740.00 | 6,790.00 | 6,267.39 | 51,858 |
| 2022-11-25 | 7,030.00 | 7,080.00 | 6,950.00 | 6,960.00 | 6,424.30 | 29,559 |
| 2022-11-24 | 6,980.00 | 7,080.00 | 6,940.00 | 7,020.00 | 6,479.68 | 50,301 |
| 2022-11-23 | 7,050.00 | 7,140.00 | 6,860.00 | 6,980.00 | 6,442.76 | 127,913 |
| 2022-11-22 | 7,260.00 | 7,260.00 | 6,820.00 | 7,050.00 | 6,507.37 | 99,984 |
| 2022-11-21 | 7,300.00 | 7,970.00 | 7,140.00 | 7,250.00 | 6,691.98 | 1,266,099 |
| 2022-11-18 | 7,070.00 | 7,210.00 | 7,040.00 | 7,160.00 | 6,608.91 | 43,689 |
| 2022-11-17 | 7,230.00 | 7,500.00 | 7,060.00 | 7,180.00 | 6,627.37 | 35,854 |
| 2022-11-16 | 7,270.00 | 7,320.00 | 7,190.00 | 7,230.00 | 6,673.52 | 43,286 |
| 2022-11-15 | 7,140.00 | 7,320.00 | 6,950.00 | 7,270.00 | 6,710.44 | 78,308 |
| 2022-11-14 | 6,850.00 | 7,530.00 | 6,850.00 | 7,150.00 | 6,599.68 | 314,214 |
| 2022-11-11 | 7,000.00 | 7,030.00 | 6,600.00 | 6,870.00 | 6,341.23 | 132,390 |
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.