Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 043650.KQ stock page

Kook Soon Dang Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,725.003,725.003,500.003,650.003,650.0045,847
2026-07-163,760.003,965.003,725.003,725.003,725.00118,795
2026-07-153,655.003,765.003,650.003,740.003,740.0058,450
2026-07-143,680.003,810.003,600.003,655.003,655.0032,069
2026-07-133,740.003,810.003,630.003,675.003,675.0078,242
2026-07-103,520.003,770.003,480.003,740.003,740.0096,678
2026-07-093,560.003,660.003,465.003,530.003,530.0065,198
2026-07-083,655.003,675.003,510.003,560.003,560.0084,750
2026-07-073,660.003,775.003,380.003,720.003,720.00170,469
2026-07-063,790.003,930.003,640.003,755.003,755.00134,226
2026-07-034,005.004,005.003,795.003,795.003,795.00144,635
2026-07-024,120.004,255.003,865.004,005.004,005.00206,339
2026-07-013,985.004,375.003,945.004,150.004,150.00543,890
2026-06-304,160.004,570.004,010.004,010.004,010.00766,267
2026-06-293,815.004,675.003,815.004,135.004,135.001,597,019
2026-06-263,865.004,470.003,655.003,900.003,900.001,589,036
2026-06-254,540.004,930.003,810.003,820.003,820.001,744,392
2026-06-244,000.005,110.003,770.004,400.004,400.009,601,134
2026-06-233,405.004,425.003,215.004,115.004,115.004,129,060
2026-06-223,255.004,000.003,205.003,405.003,405.001,136,890
2026-06-193,400.003,400.003,115.003,225.003,225.0081,038
2026-06-183,395.003,410.003,345.003,395.003,395.0025,271
2026-06-173,400.003,415.003,360.003,395.003,395.0013,774
2026-06-163,430.003,445.003,395.003,400.003,400.0027,309
2026-06-153,485.003,490.003,405.003,435.003,435.0029,410
2026-06-123,500.003,500.003,390.003,445.003,445.0030,953
2026-06-113,390.003,400.003,335.003,400.003,400.0013,005
2026-06-103,385.003,430.003,350.003,395.003,395.0018,823
2026-06-093,405.003,485.003,385.003,425.003,425.0018,896
2026-06-083,450.003,515.003,350.003,405.003,405.0031,282
2026-06-053,480.003,600.003,480.003,600.003,600.0021,041
2026-06-043,510.003,630.003,480.003,540.003,540.0017,709
2026-06-023,510.003,650.003,405.003,540.003,540.0054,071
2026-06-013,705.003,730.003,530.003,545.003,545.0051,338
2026-05-293,850.003,870.003,700.003,730.003,730.0045,512
2026-05-283,890.003,945.003,805.003,850.003,850.0030,447
2026-05-273,910.003,960.003,870.003,885.003,885.0023,786
2026-05-263,950.003,970.003,905.003,905.003,905.0039,331
2026-05-223,940.003,970.003,895.003,950.003,950.0012,857
2026-05-213,925.003,990.003,900.003,940.003,940.0036,886
2026-05-203,945.003,945.003,870.003,920.003,920.0021,855
2026-05-193,940.003,980.003,890.003,945.003,945.0019,982
2026-05-183,920.003,940.003,830.003,940.003,940.0040,373
2026-05-154,015.004,055.003,920.003,920.003,920.0046,633
2026-05-143,975.004,075.003,930.004,055.004,055.0031,335
2026-05-134,010.004,010.003,915.003,975.003,975.0048,898
2026-05-124,055.004,060.003,940.004,010.004,010.0062,049
2026-05-114,150.004,150.003,990.004,055.004,055.00113,445
2026-05-084,135.004,160.004,115.004,150.004,150.0032,117
2026-05-074,215.004,220.004,100.004,175.004,175.0067,912
2026-05-064,245.004,270.004,140.004,215.004,215.0073,796
2026-05-044,280.004,300.004,195.004,270.004,270.0067,678
2026-04-304,390.004,390.004,240.004,280.004,280.0047,558
2026-04-294,260.004,365.004,250.004,290.004,290.0019,963
2026-04-284,325.004,330.004,260.004,260.004,260.0031,008
2026-04-274,285.004,335.004,265.004,310.004,310.0046,607
2026-04-244,270.004,300.004,250.004,285.004,285.0030,974
2026-04-234,305.004,340.004,240.004,300.004,300.0033,375
2026-04-224,330.004,330.004,275.004,330.004,330.0019,542
2026-04-214,325.004,350.004,290.004,340.004,340.0040,565
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2770.0000 KRW
2023-12-27105.0000 KRW
2022-12-28210.0000 KRW
2021-12-29260.0000 KRW
2020-12-29160.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.