Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,300.00 | 9,330.00 | 8,970.00 | 9,110.00 | 8,165.63 | 128,246 |
| 2021-11-19 | 8,820.00 | 9,200.00 | 8,770.00 | 9,110.00 | 8,165.63 | 107,870 |
| 2021-11-18 | 9,000.00 | 9,030.00 | 8,800.00 | 8,820.00 | 7,905.69 | 121,348 |
| 2021-11-17 | 9,000.00 | 9,570.00 | 8,930.00 | 9,010.00 | 8,075.99 | 622,212 |
| 2021-11-16 | 8,570.00 | 8,950.00 | 8,570.00 | 8,950.00 | 8,022.21 | 104,280 |
| 2021-11-15 | 8,480.00 | 8,750.00 | 8,470.00 | 8,670.00 | 7,771.24 | 98,518 |
| 2021-11-12 | 8,270.00 | 8,530.00 | 8,270.00 | 8,470.00 | 7,591.97 | 30,716 |
| 2021-11-11 | 8,350.00 | 8,410.00 | 8,270.00 | 8,390.00 | 7,520.27 | 29,962 |
| 2021-11-10 | 8,450.00 | 8,450.00 | 8,270.00 | 8,380.00 | 7,511.30 | 39,082 |
| 2021-11-09 | 8,410.00 | 8,530.00 | 8,330.00 | 8,430.00 | 7,556.12 | 48,734 |
| 2021-11-08 | 8,390.00 | 8,430.00 | 8,190.00 | 8,360.00 | 7,493.38 | 52,193 |
| 2021-11-05 | 8,530.00 | 8,530.00 | 8,290.00 | 8,390.00 | 7,520.27 | 71,593 |
| 2021-11-04 | 8,600.00 | 8,680.00 | 8,440.00 | 8,530.00 | 7,645.75 | 42,072 |
| 2021-11-03 | 8,530.00 | 8,720.00 | 8,480.00 | 8,610.00 | 7,717.46 | 46,474 |
| 2021-11-02 | 8,780.00 | 8,900.00 | 8,600.00 | 8,610.00 | 7,717.46 | 64,981 |
| 2021-11-01 | 8,750.00 | 8,820.00 | 8,670.00 | 8,780.00 | 7,869.84 | 80,364 |
| 2021-10-29 | 8,790.00 | 8,790.00 | 8,600.00 | 8,680.00 | 7,780.20 | 52,582 |
| 2021-10-28 | 8,550.00 | 8,780.00 | 8,530.00 | 8,610.00 | 7,717.46 | 67,741 |
| 2021-10-27 | 8,520.00 | 8,670.00 | 8,480.00 | 8,530.00 | 7,645.75 | 36,077 |
| 2021-10-26 | 8,460.00 | 8,690.00 | 8,460.00 | 8,500.00 | 7,618.86 | 28,019 |
| 2021-10-25 | 8,420.00 | 8,470.00 | 8,330.00 | 8,460.00 | 7,583.01 | 30,767 |
| 2021-10-22 | 8,530.00 | 8,600.00 | 8,420.00 | 8,420.00 | 7,547.16 | 31,601 |
| 2021-10-21 | 8,630.00 | 8,640.00 | 8,530.00 | 8,580.00 | 7,690.57 | 36,726 |
| 2021-10-20 | 8,560.00 | 8,680.00 | 8,400.00 | 8,620.00 | 7,726.42 | 53,762 |
| 2021-10-19 | 8,550.00 | 8,630.00 | 8,430.00 | 8,600.00 | 7,708.50 | 32,170 |
| 2021-10-18 | 8,500.00 | 8,650.00 | 8,440.00 | 8,580.00 | 7,690.57 | 36,296 |
| 2021-10-15 | 8,420.00 | 8,600.00 | 8,380.00 | 8,500.00 | 7,618.86 | 37,923 |
| 2021-10-14 | 8,500.00 | 8,500.00 | 8,380.00 | 8,400.00 | 7,529.23 | 28,906 |
← NewerPage 21 of 21 · 1,228 trading days
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.