Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,780.00 | 6,820.00 | 6,730.00 | 6,810.00 | 6,285.85 | 22,132 |
| 2022-11-09 | 6,830.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,313.54 | 56,705 |
| 2022-11-08 | 6,720.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,276.62 | 31,828 |
| 2022-11-07 | 6,490.00 | 6,740.00 | 6,470.00 | 6,690.00 | 6,175.08 | 85,015 |
| 2022-11-04 | 6,720.00 | 6,990.00 | 6,560.00 | 6,650.00 | 6,138.16 | 150,510 |
| 2022-11-03 | 6,420.00 | 6,680.00 | 6,420.00 | 6,650.00 | 6,138.16 | 15,064 |
| 2022-11-02 | 6,650.00 | 6,710.00 | 6,600.00 | 6,650.00 | 6,138.16 | 19,084 |
| 2022-11-01 | 6,440.00 | 6,650.00 | 6,440.00 | 6,640.00 | 6,128.93 | 36,290 |
| 2022-10-31 | 6,460.00 | 6,510.00 | 6,410.00 | 6,500.00 | 5,999.71 | 17,535 |
| 2022-10-28 | 6,500.00 | 6,500.00 | 6,400.00 | 6,460.00 | 5,962.79 | 19,396 |
| 2022-10-27 | 6,400.00 | 6,540.00 | 6,400.00 | 6,470.00 | 5,972.02 | 43,799 |
| 2022-10-26 | 6,600.00 | 6,670.00 | 6,340.00 | 6,400.00 | 5,907.40 | 39,932 |
| 2022-10-25 | 6,730.00 | 6,770.00 | 6,530.00 | 6,550.00 | 6,045.86 | 40,196 |
| 2022-10-24 | 6,730.00 | 6,870.00 | 6,690.00 | 6,690.00 | 6,175.08 | 19,961 |
| 2022-10-21 | 6,780.00 | 6,780.00 | 6,630.00 | 6,770.00 | 6,248.93 | 15,271 |
| 2022-10-20 | 6,870.00 | 6,930.00 | 6,710.00 | 6,780.00 | 6,258.16 | 20,334 |
| 2022-10-19 | 7,000.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,341.23 | 23,373 |
| 2022-10-18 | 6,800.00 | 6,900.00 | 6,780.00 | 6,840.00 | 6,313.54 | 26,169 |
| 2022-10-17 | 6,700.00 | 6,800.00 | 6,500.00 | 6,760.00 | 6,239.69 | 19,438 |
| 2022-10-14 | 6,660.00 | 6,820.00 | 6,660.00 | 6,720.00 | 6,202.77 | 33,358 |
| 2022-10-13 | 6,860.00 | 6,870.00 | 6,450.00 | 6,610.00 | 6,101.24 | 68,525 |
| 2022-10-12 | 6,970.00 | 7,000.00 | 6,810.00 | 6,870.00 | 6,341.23 | 76,203 |
| 2022-10-11 | 7,170.00 | 7,170.00 | 6,880.00 | 6,980.00 | 6,442.76 | 51,950 |
| 2022-10-07 | 7,270.00 | 7,280.00 | 7,100.00 | 7,240.00 | 6,682.75 | 16,005 |
| 2022-10-06 | 7,240.00 | 7,350.00 | 7,240.00 | 7,290.00 | 6,728.90 | 34,563 |
| 2022-10-05 | 7,350.00 | 7,390.00 | 7,140.00 | 7,230.00 | 6,673.52 | 56,770 |
| 2022-10-04 | 7,130.00 | 7,300.00 | 7,130.00 | 7,240.00 | 6,682.75 | 46,030 |
| 2022-09-30 | 7,190.00 | 7,190.00 | 6,950.00 | 7,080.00 | 6,535.07 | 48,269 |
| 2022-09-29 | 7,080.00 | 7,370.00 | 7,080.00 | 7,200.00 | 6,645.83 | 62,300 |
| 2022-09-28 | 7,320.00 | 7,350.00 | 6,950.00 | 7,000.00 | 6,461.22 | 101,754 |
| 2022-09-27 | 7,420.00 | 7,550.00 | 7,100.00 | 7,320.00 | 6,756.59 | 121,335 |
| 2022-09-26 | 7,690.00 | 7,690.00 | 7,310.00 | 7,440.00 | 6,867.36 | 144,411 |
| 2022-09-23 | 7,840.00 | 8,080.00 | 7,700.00 | 7,800.00 | 7,199.65 | 189,591 |
| 2022-09-22 | 7,700.00 | 7,820.00 | 7,600.00 | 7,630.00 | 7,042.73 | 56,758 |
| 2022-09-21 | 7,850.00 | 7,850.00 | 7,720.00 | 7,780.00 | 7,181.19 | 39,634 |
| 2022-09-20 | 7,800.00 | 7,960.00 | 7,750.00 | 7,800.00 | 7,199.65 | 46,040 |
| 2022-09-19 | 8,050.00 | 8,070.00 | 7,790.00 | 7,850.00 | 7,245.80 | 70,607 |
| 2022-09-16 | 8,000.00 | 8,790.00 | 7,980.00 | 8,030.00 | 7,411.95 | 541,903 |
| 2022-09-15 | 8,040.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,347.33 | 61,223 |
| 2022-09-14 | 7,940.00 | 8,400.00 | 7,710.00 | 8,100.00 | 7,476.56 | 304,890 |
| 2022-09-13 | 7,880.00 | 7,990.00 | 7,880.00 | 7,980.00 | 7,365.79 | 24,096 |
| 2022-09-08 | 7,920.00 | 8,020.00 | 7,850.00 | 7,850.00 | 7,245.80 | 51,561 |
| 2022-09-07 | 7,690.00 | 7,930.00 | 7,560.00 | 7,860.00 | 7,255.03 | 82,813 |
| 2022-09-06 | 7,780.00 | 7,920.00 | 7,690.00 | 7,720.00 | 7,125.81 | 98,279 |
| 2022-09-05 | 8,120.00 | 8,170.00 | 7,640.00 | 7,780.00 | 7,181.19 | 241,482 |
| 2022-09-02 | 8,260.00 | 8,370.00 | 8,170.00 | 8,170.00 | 7,541.17 | 90,161 |
| 2022-09-01 | 8,540.00 | 8,550.00 | 8,240.00 | 8,300.00 | 7,661.16 | 93,423 |
| 2022-08-31 | 8,410.00 | 8,600.00 | 8,290.00 | 8,470.00 | 7,818.08 | 86,248 |
| 2022-08-30 | 8,320.00 | 8,550.00 | 8,310.00 | 8,410.00 | 7,762.70 | 69,034 |
| 2022-08-29 | 8,200.00 | 8,420.00 | 8,180.00 | 8,380.00 | 7,735.01 | 115,574 |
| 2022-08-26 | 8,390.00 | 8,490.00 | 8,340.00 | 8,430.00 | 7,781.16 | 78,541 |
| 2022-08-25 | 8,480.00 | 8,510.00 | 8,300.00 | 8,380.00 | 7,735.01 | 82,759 |
| 2022-08-24 | 8,440.00 | 8,570.00 | 8,170.00 | 8,360.00 | 7,716.55 | 170,791 |
| 2022-08-23 | 8,500.00 | 8,680.00 | 8,380.00 | 8,450.00 | 7,799.62 | 103,272 |
| 2022-08-22 | 8,820.00 | 8,830.00 | 8,660.00 | 8,690.00 | 8,021.15 | 67,077 |
| 2022-08-19 | 8,930.00 | 8,980.00 | 8,750.00 | 8,890.00 | 8,205.75 | 90,070 |
| 2022-08-18 | 9,060.00 | 9,060.00 | 8,850.00 | 8,890.00 | 8,205.75 | 85,126 |
| 2022-08-17 | 9,380.00 | 9,460.00 | 8,880.00 | 9,060.00 | 8,362.67 | 323,531 |
| 2022-08-16 | 9,480.00 | 9,760.00 | 9,400.00 | 9,490.00 | 8,759.57 | 148,547 |
| 2022-08-12 | 9,440.00 | 9,510.00 | 9,350.00 | 9,480.00 | 8,750.34 | 45,688 |
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.