Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,480.00 | 9,500.00 | 9,350.00 | 9,440.00 | 8,713.42 | 64,628 |
| 2022-08-10 | 9,570.00 | 9,570.00 | 9,370.00 | 9,470.00 | 8,741.11 | 36,697 |
| 2022-08-09 | 9,500.00 | 9,570.00 | 9,330.00 | 9,570.00 | 8,833.41 | 75,743 |
| 2022-08-08 | 9,500.00 | 9,540.00 | 9,400.00 | 9,530.00 | 8,796.49 | 47,516 |
| 2022-08-05 | 9,560.00 | 9,660.00 | 9,490.00 | 9,500.00 | 8,768.80 | 31,237 |
| 2022-08-04 | 9,310.00 | 9,640.00 | 9,270.00 | 9,550.00 | 8,814.95 | 152,323 |
| 2022-08-03 | 9,180.00 | 9,330.00 | 9,180.00 | 9,260.00 | 8,547.27 | 36,605 |
| 2022-08-02 | 9,240.00 | 9,270.00 | 8,940.00 | 9,260.00 | 8,547.27 | 106,543 |
| 2022-08-01 | 9,250.00 | 9,350.00 | 9,010.00 | 9,290.00 | 8,574.97 | 85,276 |
| 2022-07-29 | 8,970.00 | 9,400.00 | 8,950.00 | 9,240.00 | 8,528.81 | 195,745 |
| 2022-07-28 | 8,800.00 | 8,990.00 | 8,770.00 | 8,970.00 | 8,279.60 | 64,647 |
| 2022-07-27 | 8,700.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,058.07 | 25,926 |
| 2022-07-26 | 8,810.00 | 8,840.00 | 8,700.00 | 8,740.00 | 8,067.30 | 25,001 |
| 2022-07-25 | 8,880.00 | 8,880.00 | 8,670.00 | 8,740.00 | 8,067.30 | 37,143 |
| 2022-07-22 | 8,850.00 | 8,850.00 | 8,690.00 | 8,740.00 | 8,067.30 | 34,234 |
| 2022-07-21 | 8,760.00 | 8,790.00 | 8,700.00 | 8,750.00 | 8,076.53 | 35,226 |
| 2022-07-20 | 8,790.00 | 8,940.00 | 8,690.00 | 8,760.00 | 8,085.76 | 71,279 |
| 2022-07-19 | 8,640.00 | 8,830.00 | 8,580.00 | 8,760.00 | 8,085.76 | 50,925 |
| 2022-07-18 | 8,670.00 | 8,680.00 | 8,560.00 | 8,650.00 | 7,984.23 | 43,925 |
| 2022-07-15 | 8,470.00 | 8,640.00 | 8,350.00 | 8,580.00 | 7,919.61 | 24,837 |
| 2022-07-14 | 8,470.00 | 8,500.00 | 8,410.00 | 8,450.00 | 7,799.62 | 25,864 |
| 2022-07-13 | 8,600.00 | 8,600.00 | 8,320.00 | 8,450.00 | 7,799.62 | 30,420 |
| 2022-07-12 | 8,810.00 | 8,810.00 | 8,470.00 | 8,520.00 | 7,864.23 | 45,196 |
| 2022-07-11 | 8,900.00 | 8,900.00 | 8,750.00 | 8,810.00 | 8,131.91 | 20,233 |
| 2022-07-08 | 8,930.00 | 8,950.00 | 8,820.00 | 8,830.00 | 8,150.37 | 29,979 |
| 2022-07-07 | 8,850.00 | 8,950.00 | 8,780.00 | 8,800.00 | 8,122.68 | 27,020 |
| 2022-07-06 | 8,750.00 | 8,870.00 | 8,530.00 | 8,840.00 | 8,159.60 | 63,257 |
| 2022-07-05 | 8,500.00 | 8,770.00 | 8,500.00 | 8,690.00 | 8,021.15 | 41,819 |
| 2022-07-04 | 8,550.00 | 9,070.00 | 8,260.00 | 8,500.00 | 7,845.77 | 85,987 |
| 2022-07-01 | 8,710.00 | 8,780.00 | 8,370.00 | 8,540.00 | 7,882.69 | 54,762 |
| 2022-06-30 | 8,860.00 | 8,860.00 | 8,570.00 | 8,600.00 | 7,938.07 | 61,304 |
| 2022-06-29 | 8,880.00 | 9,070.00 | 8,710.00 | 8,860.00 | 8,178.06 | 83,643 |
| 2022-06-28 | 9,200.00 | 9,200.00 | 8,880.00 | 9,100.00 | 8,399.59 | 38,935 |
| 2022-06-27 | 8,700.00 | 9,400.00 | 8,640.00 | 9,040.00 | 8,344.21 | 142,859 |
| 2022-06-24 | 8,160.00 | 8,690.00 | 8,160.00 | 8,600.00 | 7,938.07 | 106,199 |
| 2022-06-23 | 8,790.00 | 8,860.00 | 8,110.00 | 8,160.00 | 7,531.94 | 242,111 |
| 2022-06-22 | 9,500.00 | 9,500.00 | 8,760.00 | 8,760.00 | 8,085.76 | 167,220 |
| 2022-06-21 | 9,420.00 | 9,500.00 | 9,260.00 | 9,370.00 | 8,648.81 | 71,671 |
| 2022-06-20 | 9,860.00 | 9,930.00 | 9,060.00 | 9,440.00 | 8,713.42 | 254,247 |
| 2022-06-17 | 9,550.00 | 9,930.00 | 9,360.00 | 9,850.00 | 9,091.86 | 159,314 |
| 2022-06-16 | 10,050.00 | 10,150.00 | 9,800.00 | 9,810.00 | 9,054.94 | 130,220 |
| 2022-06-15 | 9,920.00 | 10,150.00 | 9,790.00 | 9,880.00 | 9,119.55 | 106,175 |
| 2022-06-14 | 10,050.00 | 10,150.00 | 9,820.00 | 10,050.00 | 9,276.47 | 261,059 |
| 2022-06-13 | 10,350.00 | 10,550.00 | 10,250.00 | 10,300.00 | 9,507.23 | 141,405 |
| 2022-06-10 | 10,550.00 | 10,750.00 | 10,400.00 | 10,700.00 | 9,876.44 | 79,906 |
| 2022-06-09 | 10,700.00 | 10,750.00 | 10,450.00 | 10,650.00 | 9,830.29 | 73,086 |
| 2022-06-08 | 10,900.00 | 10,950.00 | 10,600.00 | 10,750.00 | 9,922.59 | 86,247 |
| 2022-06-07 | 11,100.00 | 11,200.00 | 10,700.00 | 10,800.00 | 9,968.74 | 149,903 |
| 2022-06-03 | 10,850.00 | 11,050.00 | 10,600.00 | 10,900.00 | 10,061.05 | 219,855 |
| 2022-06-02 | 10,600.00 | 10,950.00 | 10,400.00 | 10,600.00 | 9,784.14 | 213,308 |
| 2022-05-31 | 10,500.00 | 10,600.00 | 10,250.00 | 10,450.00 | 9,645.68 | 121,838 |
| 2022-05-30 | 10,400.00 | 10,750.00 | 10,350.00 | 10,600.00 | 9,784.14 | 136,448 |
| 2022-05-27 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 9,553.38 | 148,990 |
| 2022-05-26 | 10,150.00 | 10,300.00 | 9,970.00 | 10,100.00 | 9,322.62 | 116,566 |
| 2022-05-25 | 10,350.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,414.92 | 92,092 |
| 2022-05-24 | 10,400.00 | 10,650.00 | 10,250.00 | 10,250.00 | 9,461.08 | 260,181 |
| 2022-05-23 | 10,350.00 | 10,400.00 | 10,050.00 | 10,150.00 | 9,368.77 | 92,582 |
| 2022-05-20 | 10,400.00 | 10,650.00 | 10,200.00 | 10,300.00 | 9,507.23 | 89,397 |
| 2022-05-19 | 10,050.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,507.23 | 132,910 |
| 2022-05-18 | 10,600.00 | 10,600.00 | 10,250.00 | 10,450.00 | 9,645.68 | 122,723 |
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.