Kook Soon Dang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,150.00	10,650.00	10,000.00	10,550.00	9,737.99	207,296
2022-05-16	9,860.00	10,350.00	9,840.00	10,250.00	9,461.08	265,331
2022-05-13	9,780.00	9,900.00	9,650.00	9,750.00	8,999.56	217,827
2022-05-12	9,880.00	10,150.00	9,710.00	9,740.00	8,990.33	143,969
2022-05-11	9,910.00	10,200.00	9,840.00	10,050.00	9,276.47	174,429
2022-05-10	9,980.00	9,980.00	9,650.00	9,850.00	9,091.86	196,586
2022-05-09	10,200.00	10,350.00	9,990.00	9,990.00	9,221.09	164,390
2022-05-06	10,250.00	10,500.00	10,200.00	10,300.00	9,507.23	110,686
2022-05-04	10,800.00	10,950.00	10,400.00	10,500.00	9,691.83	195,983
2022-05-03	10,900.00	10,950.00	10,700.00	10,800.00	9,968.74	193,439
2022-05-02	10,750.00	12,200.00	10,700.00	10,850.00	10,014.89	1,419,049
2022-04-29	11,300.00	11,300.00	10,850.00	10,950.00	10,107.20	180,141
2022-04-28	10,850.00	11,000.00	10,550.00	10,900.00	10,061.05	145,469
2022-04-27	10,700.00	10,950.00	10,550.00	10,850.00	10,014.89	173,258
2022-04-26	11,150.00	11,150.00	10,850.00	10,950.00	10,107.20	230,900
2022-04-25	11,050.00	11,450.00	10,850.00	11,000.00	10,153.35	439,918
2022-04-22	11,100.00	11,400.00	10,750.00	11,150.00	10,291.80	322,848
2022-04-21	11,750.00	11,800.00	11,100.00	11,150.00	10,291.80	553,176
2022-04-20	11,900.00	12,750.00	11,650.00	11,700.00	10,799.47	1,274,502
2022-04-19	11,050.00	12,950.00	11,050.00	11,800.00	10,891.78	3,208,716
2022-04-18	11,250.00	11,250.00	10,800.00	10,900.00	10,061.05	150,506
2022-04-15	11,500.00	11,550.00	11,100.00	11,250.00	10,384.11	221,899
2022-04-14	10,950.00	11,600.00	10,850.00	11,400.00	10,522.56	570,987
2022-04-13	10,350.00	11,450.00	10,300.00	10,950.00	10,107.20	813,877
2022-04-12	10,450.00	10,500.00	10,100.00	10,250.00	9,461.08	151,160
2022-04-11	10,700.00	10,700.00	10,300.00	10,550.00	9,737.99	135,264
2022-04-08	11,000.00	11,100.00	10,650.00	10,750.00	9,922.59	193,301
2022-04-07	11,100.00	11,150.00	10,650.00	10,750.00	9,922.59	260,111
2022-04-06	10,900.00	11,200.00	10,850.00	11,050.00	10,199.50	463,106
2022-04-05	10,400.00	10,850.00	10,200.00	10,800.00	9,968.74	330,673
2022-04-04	10,350.00	10,650.00	10,250.00	10,300.00	9,507.23	168,678
2022-04-01	9,980.00	10,400.00	9,920.00	10,300.00	9,507.23	238,569
2022-03-31	9,790.00	10,100.00	9,780.00	9,980.00	9,211.86	126,405
2022-03-30	9,950.00	9,970.00	9,760.00	9,790.00	9,036.48	109,599
2022-03-29	10,050.00	10,100.00	9,890.00	9,920.00	9,156.48	94,074
2022-03-28	9,960.00	10,100.00	9,960.00	10,000.00	9,230.32	111,157
2022-03-25	9,950.00	10,050.00	9,910.00	9,960.00	9,193.40	102,878
2022-03-24	9,800.00	9,950.00	9,790.00	9,950.00	9,184.17	63,736
2022-03-23	9,950.00	10,100.00	9,810.00	9,820.00	9,064.17	111,413
2022-03-22	9,900.00	9,920.00	9,700.00	9,880.00	9,119.55	87,838
2022-03-21	9,900.00	9,990.00	9,870.00	9,880.00	9,119.55	61,223
2022-03-18	9,870.00	10,050.00	9,750.00	9,900.00	9,138.01	162,872
2022-03-17	9,560.00	9,780.00	9,550.00	9,780.00	9,027.25	163,960
2022-03-16	9,470.00	9,490.00	9,330.00	9,480.00	8,750.34	88,307
2022-03-15	9,440.00	9,590.00	9,330.00	9,350.00	8,630.35	155,927
2022-03-14	9,860.00	9,910.00	9,390.00	9,500.00	8,768.80	364,240
2022-03-11	10,000.00	10,050.00	9,790.00	9,950.00	9,184.17	261,687
2022-03-10	10,400.00	10,450.00	9,980.00	10,100.00	9,322.62	219,258
2022-03-08	10,150.00	10,350.00	10,050.00	10,100.00	9,322.62	160,871
2022-03-07	10,300.00	10,550.00	10,200.00	10,300.00	9,507.23	192,662
2022-03-04	10,900.00	11,000.00	10,500.00	10,550.00	9,737.99	235,912
2022-03-03	11,200.00	11,550.00	10,700.00	10,900.00	10,061.05	344,983
2022-03-02	11,100.00	11,200.00	10,900.00	11,050.00	10,199.50	192,854
2022-02-28	10,750.00	11,250.00	10,600.00	11,050.00	10,199.50	232,042
2022-02-25	10,700.00	11,050.00	10,550.00	10,750.00	9,922.59	361,637
2022-02-24	10,550.00	10,700.00	10,300.00	10,400.00	9,599.53	302,243
2022-02-23	10,750.00	10,850.00	10,550.00	10,750.00	9,922.59	136,800
2022-02-22	10,400.00	10,800.00	10,350.00	10,550.00	9,737.99	171,492
2022-02-21	10,550.00	10,750.00	10,400.00	10,700.00	9,876.44	211,650
2022-02-18	10,200.00	11,000.00	10,050.00	10,850.00	10,014.89	353,580

← NewerPage 19 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.