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
2026-01-203,950.003,995.003,910.003,985.003,985.0027,256
2026-01-193,980.003,985.003,925.003,945.003,945.0037,731
2026-01-163,950.003,990.003,950.003,970.003,970.0020,123
2026-01-154,000.004,005.003,960.003,970.003,970.0036,320
2026-01-143,990.004,005.003,960.004,000.004,000.0029,043
2026-01-134,030.004,050.003,970.003,990.003,990.0021,796
2026-01-124,020.004,025.003,990.004,010.004,010.0027,021
2026-01-094,040.004,040.003,995.004,020.004,020.0015,577
2026-01-084,070.004,070.004,000.004,020.004,020.0021,786
2026-01-074,125.004,125.004,065.004,070.004,070.0020,982
2026-01-064,140.004,140.004,080.004,120.004,120.0020,165
2026-01-054,160.004,160.004,105.004,115.004,115.0012,187
2026-01-024,135.004,175.004,130.004,160.004,160.0010,211
2025-12-304,190.004,190.004,130.004,135.004,135.0044,594
2025-12-294,160.004,160.004,095.004,095.004,095.0015,476
2025-12-264,165.004,170.004,120.004,160.004,090.0012,199
2025-12-244,160.004,240.004,145.004,165.004,094.9212,510
2025-12-234,195.004,200.004,135.004,160.004,090.0010,240
2025-12-224,220.004,230.004,170.004,200.004,129.3327,449
2025-12-194,170.004,220.004,140.004,220.004,148.9912,275
2025-12-184,170.004,180.004,120.004,140.004,070.3412,381
2025-12-174,140.004,195.004,115.004,145.004,075.2516,563
2025-12-164,165.004,175.004,100.004,140.004,070.3411,444
2025-12-154,150.004,180.004,135.004,165.004,094.9215,208
2025-12-124,120.004,240.004,120.004,185.004,114.5822,352
2025-12-114,100.004,130.004,095.004,120.004,050.675,604
2025-12-104,150.004,150.004,095.004,095.004,026.095,228
2025-12-094,110.004,150.004,085.004,150.004,080.1720,165
2025-12-084,170.004,170.004,115.004,135.004,065.4223,257
2025-12-054,170.004,170.004,120.004,170.004,099.838,030
2025-12-044,185.004,190.004,150.004,170.004,099.832,937
2025-12-034,160.004,195.004,140.004,185.004,114.5810,113
2025-12-024,060.004,180.004,060.004,160.004,090.0016,356
2025-12-014,080.004,095.004,050.004,070.004,001.5118,153
2025-11-284,075.004,090.004,065.004,075.004,006.4327,203
2025-11-274,100.004,105.004,060.004,080.004,011.358,803
2025-11-264,090.004,090.004,040.004,065.003,996.6012,999
2025-11-254,100.004,115.004,060.004,065.003,996.607,569
2025-11-244,105.004,115.004,065.004,115.004,045.7618,718
2025-11-214,110.004,155.004,050.004,135.004,065.4227,172
2025-11-204,050.004,170.004,050.004,160.004,090.0019,563
2025-11-194,070.004,085.004,000.004,040.003,972.0219,315
2025-11-184,100.004,125.004,020.004,045.003,976.9421,980
2025-11-174,135.004,160.004,105.004,130.004,060.5026,349
2025-11-144,170.004,185.004,100.004,170.004,099.8318,788
2025-11-134,145.004,185.004,140.004,170.004,099.8313,464
2025-11-124,110.004,155.004,090.004,145.004,075.2519,034
2025-11-114,130.004,165.004,065.004,070.004,001.5114,602
2025-11-104,060.004,150.004,030.004,130.004,060.5015,762
2025-11-074,090.004,090.003,980.004,060.003,991.6825,644
2025-11-064,060.004,105.004,015.004,090.004,021.1819,788
2025-11-054,125.004,125.003,955.004,050.003,981.8565,856
2025-11-044,130.004,165.004,075.004,090.004,021.1829,635
2025-11-034,210.004,225.004,120.004,120.004,050.6764,491
2025-10-314,200.004,240.004,170.004,210.004,139.1621,425
2025-10-304,270.004,270.004,180.004,200.004,129.3340,880
2025-10-294,255.004,270.004,215.004,270.004,198.1534,745
2025-10-284,305.004,305.004,250.004,255.004,183.4041,432
2025-10-274,335.004,340.004,250.004,295.004,222.7380,265
2025-10-244,355.004,365.004,300.004,335.004,262.0661,290
← NewerPage 4 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.