Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 10,800.00 | 10,900.00 | 10,000.00 | 10,400.00 | 9,599.53 | 331,516 |
| 2022-02-16 | 10,600.00 | 10,800.00 | 10,400.00 | 10,750.00 | 9,922.59 | 208,040 |
| 2022-02-15 | 10,750.00 | 11,000.00 | 10,150.00 | 10,250.00 | 9,461.08 | 389,870 |
| 2022-02-14 | 10,900.00 | 11,300.00 | 10,700.00 | 10,750.00 | 9,922.59 | 364,745 |
| 2022-02-11 | 11,800.00 | 12,200.00 | 11,150.00 | 11,300.00 | 10,430.26 | 507,275 |
| 2022-02-10 | 11,850.00 | 12,150.00 | 11,550.00 | 11,850.00 | 10,937.93 | 543,084 |
| 2022-02-09 | 11,650.00 | 11,900.00 | 11,350.00 | 11,750.00 | 10,845.62 | 258,187 |
| 2022-02-08 | 11,700.00 | 12,200.00 | 11,200.00 | 11,600.00 | 10,707.17 | 646,739 |
| 2022-02-07 | 11,650.00 | 12,700.00 | 11,450.00 | 11,700.00 | 10,799.47 | 1,060,015 |
| 2022-02-04 | 10,950.00 | 11,850.00 | 10,850.00 | 11,650.00 | 10,753.32 | 620,151 |
| 2022-02-03 | 11,200.00 | 11,450.00 | 10,900.00 | 11,050.00 | 10,199.50 | 462,341 |
| 2022-01-28 | 10,600.00 | 11,200.00 | 10,350.00 | 11,200.00 | 10,337.96 | 563,676 |
| 2022-01-27 | 10,450.00 | 11,300.00 | 9,990.00 | 10,400.00 | 9,599.53 | 981,422 |
| 2022-01-26 | 10,300.00 | 10,750.00 | 10,200.00 | 10,550.00 | 9,737.99 | 436,651 |
| 2022-01-25 | 9,680.00 | 10,650.00 | 9,630.00 | 10,450.00 | 9,645.68 | 1,304,144 |
| 2022-01-24 | 9,760.00 | 9,840.00 | 9,370.00 | 9,500.00 | 8,768.80 | 181,633 |
| 2022-01-21 | 10,300.00 | 10,350.00 | 9,880.00 | 9,930.00 | 9,165.71 | 292,560 |
| 2022-01-20 | 10,500.00 | 10,950.00 | 10,250.00 | 10,450.00 | 9,645.68 | 237,014 |
| 2022-01-19 | 10,550.00 | 10,850.00 | 10,300.00 | 10,450.00 | 9,645.68 | 138,887 |
| 2022-01-18 | 10,200.00 | 11,200.00 | 9,960.00 | 10,750.00 | 9,922.59 | 622,161 |
| 2022-01-17 | 10,500.00 | 10,650.00 | 10,200.00 | 10,250.00 | 9,461.08 | 134,040 |
| 2022-01-14 | 10,350.00 | 11,100.00 | 10,250.00 | 10,500.00 | 9,691.83 | 936,974 |
| 2022-01-13 | 10,050.00 | 10,400.00 | 9,890.00 | 9,980.00 | 9,211.86 | 143,871 |
| 2022-01-12 | 9,850.00 | 10,150.00 | 9,730.00 | 10,000.00 | 9,230.32 | 121,845 |
| 2022-01-11 | 10,150.00 | 10,350.00 | 9,810.00 | 9,840.00 | 9,082.63 | 201,508 |
| 2022-01-10 | 10,750.00 | 10,800.00 | 10,100.00 | 10,150.00 | 9,368.77 | 279,746 |
| 2022-01-07 | 9,810.00 | 11,450.00 | 9,810.00 | 10,700.00 | 9,876.44 | 1,072,851 |
| 2022-01-06 | 9,580.00 | 10,150.00 | 9,550.00 | 9,780.00 | 9,027.25 | 231,447 |
| 2022-01-05 | 10,000.00 | 10,150.00 | 9,630.00 | 9,740.00 | 8,990.33 | 256,881 |
| 2022-01-04 | 9,450.00 | 10,100.00 | 9,340.00 | 9,990.00 | 9,221.09 | 615,359 |
| 2022-01-03 | 9,160.00 | 9,380.00 | 9,160.00 | 9,300.00 | 8,584.20 | 46,264 |
| 2021-12-30 | 9,500.00 | 9,500.00 | 9,130.00 | 9,130.00 | 8,427.28 | 128,045 |
| 2021-12-29 | 9,030.00 | 9,520.00 | 8,990.00 | 9,360.00 | 8,639.58 | 217,487 |
| 2021-12-28 | 9,040.00 | 9,110.00 | 8,970.00 | 8,990.00 | 8,058.07 | 77,077 |
| 2021-12-27 | 8,980.00 | 9,170.00 | 8,940.00 | 9,030.00 | 8,093.92 | 106,846 |
| 2021-12-24 | 8,990.00 | 9,100.00 | 8,840.00 | 9,000.00 | 8,067.03 | 112,672 |
| 2021-12-23 | 8,860.00 | 9,030.00 | 8,840.00 | 8,990.00 | 8,058.07 | 45,798 |
| 2021-12-22 | 9,030.00 | 9,060.00 | 8,860.00 | 8,860.00 | 7,941.54 | 51,839 |
| 2021-12-21 | 9,000.00 | 9,100.00 | 8,850.00 | 9,060.00 | 8,120.81 | 41,209 |
| 2021-12-20 | 9,060.00 | 9,200.00 | 8,970.00 | 8,990.00 | 8,058.07 | 65,909 |
| 2021-12-17 | 9,040.00 | 9,130.00 | 8,960.00 | 9,080.00 | 8,138.74 | 45,639 |
| 2021-12-16 | 9,070.00 | 9,140.00 | 8,910.00 | 9,060.00 | 8,120.81 | 59,642 |
| 2021-12-15 | 8,960.00 | 9,090.00 | 8,940.00 | 9,070.00 | 8,129.77 | 23,983 |
| 2021-12-14 | 8,950.00 | 9,120.00 | 8,920.00 | 8,960.00 | 8,031.18 | 41,982 |
| 2021-12-13 | 9,000.00 | 9,160.00 | 8,980.00 | 9,050.00 | 8,111.85 | 71,921 |
| 2021-12-10 | 9,030.00 | 9,090.00 | 8,940.00 | 9,000.00 | 8,067.03 | 33,824 |
| 2021-12-09 | 9,020.00 | 9,110.00 | 8,940.00 | 9,020.00 | 8,084.96 | 47,793 |
| 2021-12-08 | 9,200.00 | 9,290.00 | 9,000.00 | 9,000.00 | 8,067.03 | 94,751 |
| 2021-12-07 | 8,790.00 | 9,250.00 | 8,750.00 | 9,200.00 | 8,246.30 | 160,654 |
| 2021-12-06 | 8,730.00 | 8,840.00 | 8,620.00 | 8,730.00 | 7,825.02 | 39,521 |
| 2021-12-03 | 8,840.00 | 8,840.00 | 8,630.00 | 8,740.00 | 7,833.98 | 34,084 |
| 2021-12-02 | 8,520.00 | 8,740.00 | 8,410.00 | 8,710.00 | 7,807.09 | 34,133 |
| 2021-12-01 | 8,520.00 | 8,610.00 | 8,350.00 | 8,600.00 | 7,708.50 | 82,080 |
| 2021-11-30 | 8,790.00 | 8,970.00 | 8,380.00 | 8,510.00 | 7,627.83 | 130,329 |
| 2021-11-29 | 8,890.00 | 9,000.00 | 8,740.00 | 8,820.00 | 7,905.69 | 95,326 |
| 2021-11-26 | 9,080.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,067.03 | 94,071 |
| 2021-11-25 | 9,300.00 | 9,320.00 | 8,960.00 | 9,080.00 | 8,138.74 | 101,478 |
| 2021-11-24 | 9,230.00 | 9,430.00 | 9,180.00 | 9,290.00 | 8,326.97 | 128,807 |
| 2021-11-23 | 9,100.00 | 9,300.00 | 9,040.00 | 9,230.00 | 8,273.19 | 103,280 |
| 2021-11-22 | 9,300.00 | 9,330.00 | 8,970.00 | 9,110.00 | 8,165.63 | 128,246 |
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.