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
2026-04-204,395.004,395.004,310.004,350.004,350.0049,924
2026-04-174,390.004,395.004,300.004,395.004,395.0046,834
2026-04-164,300.004,725.004,280.004,390.004,390.00435,810
2026-04-154,245.004,290.004,225.004,280.004,280.0033,156
2026-04-144,170.004,245.004,170.004,220.004,220.0021,547
2026-04-134,180.004,210.004,135.004,170.004,170.0013,807
2026-04-104,150.004,205.004,120.004,195.004,195.0029,995
2026-04-094,125.004,145.004,110.004,115.004,115.0012,219
2026-04-084,105.004,145.004,105.004,125.004,125.0024,377
2026-04-074,145.004,150.004,030.004,080.004,080.0031,089
2026-04-064,110.004,170.004,080.004,120.004,120.0019,122
2026-04-034,085.004,150.004,075.004,105.004,105.0028,627
2026-04-024,180.004,185.004,060.004,075.004,075.0026,902
2026-04-014,120.004,150.004,080.004,140.004,140.0022,380
2026-03-314,160.004,160.004,065.004,110.004,110.0017,513
2026-03-304,125.004,170.004,065.004,160.004,160.0031,066
2026-03-274,145.004,160.004,050.004,145.004,145.0016,185
2026-03-264,090.004,255.004,090.004,145.004,145.0046,295
2026-03-254,090.004,120.004,050.004,085.004,085.0023,959
2026-03-244,040.004,095.004,020.004,090.004,090.0017,132
2026-03-234,085.004,100.004,005.004,005.004,005.0038,759
2026-03-204,120.004,140.004,070.004,115.004,115.0027,570
2026-03-194,125.004,125.004,070.004,120.004,120.0013,826
2026-03-184,105.004,135.004,075.004,125.004,125.0025,384
2026-03-174,130.004,130.004,065.004,100.004,100.0025,662
2026-03-164,110.004,160.004,095.004,110.004,110.0023,746
2026-03-134,010.004,150.003,990.004,105.004,105.0045,950
2026-03-124,035.004,050.003,995.004,040.004,040.0021,616
2026-03-113,995.004,045.003,990.004,040.004,040.0027,897
2026-03-103,985.004,025.003,950.004,020.004,020.0034,290
2026-03-094,050.004,055.003,875.003,925.003,925.00104,551
2026-03-064,110.004,120.004,010.004,085.004,085.0058,723
2026-03-053,915.004,465.003,915.004,110.004,110.00554,494
2026-03-044,135.004,135.003,845.003,910.003,910.00156,554
2026-03-034,305.004,335.004,130.004,135.004,135.0033,936
2026-02-274,195.004,350.004,180.004,340.004,340.0049,250
2026-02-264,295.004,470.004,170.004,195.004,195.00158,194
2026-02-254,295.004,355.004,260.004,270.004,270.0051,941
2026-02-244,325.004,360.004,250.004,300.004,300.0079,798
2026-02-234,100.004,450.004,100.004,380.004,380.00219,303
2026-02-204,100.004,125.004,075.004,100.004,100.0019,323
2026-02-194,130.004,140.004,070.004,100.004,100.0046,776
2026-02-134,100.004,230.004,035.004,140.004,140.0052,829
2026-02-124,095.004,145.004,080.004,105.004,105.0026,163
2026-02-114,140.004,140.004,050.004,095.004,095.0025,872
2026-02-104,070.004,125.004,050.004,100.004,100.0035,413
2026-02-094,035.004,150.004,025.004,070.004,070.0025,000
2026-02-064,110.004,110.003,960.004,025.004,025.0037,672
2026-02-053,995.004,230.003,995.004,080.004,080.00149,028
2026-02-043,940.003,980.003,925.003,970.003,970.0014,007
2026-02-033,910.003,950.003,900.003,940.003,940.0047,763
2026-02-023,980.003,980.003,900.003,910.003,910.0027,643
2026-01-303,990.003,990.003,915.003,975.003,975.0031,381
2026-01-293,980.004,000.003,920.003,980.003,980.0029,706
2026-01-283,995.003,995.003,950.003,980.003,980.0048,076
2026-01-274,000.004,015.003,970.003,995.003,995.0027,214
2026-01-263,980.004,000.003,955.003,995.003,995.0037,219
2026-01-233,945.004,005.003,925.003,955.003,955.0017,864
2026-01-223,930.003,945.003,920.003,930.003,930.0023,003
2026-01-213,985.003,985.003,915.003,930.003,930.0026,717
← NewerPage 3 of 21 · 1,226 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.