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
2025-10-234,380.004,380.004,350.004,355.004,281.7212,058
2025-10-224,365.004,435.004,355.004,375.004,301.3811,886
2025-10-214,420.004,430.004,360.004,375.004,301.3825,993
2025-10-204,400.004,440.004,380.004,410.004,335.7919,750
2025-10-174,470.004,470.004,350.004,400.004,325.9630,783
2025-10-164,420.004,485.004,410.004,410.004,335.7935,238
2025-10-154,360.004,470.004,345.004,420.004,345.6338,907
2025-10-144,455.004,455.004,295.004,360.004,286.6355,686
2025-10-134,450.004,515.004,400.004,455.004,380.0425,991
2025-10-104,440.004,512.004,410.004,510.004,434.1153,509
2025-10-024,405.004,480.004,405.004,435.004,360.3738,406
2025-10-014,440.004,470.004,380.004,405.004,330.8835,741
2025-09-304,380.004,500.004,380.004,440.004,365.2916,790
2025-09-294,365.004,422.004,350.004,380.004,306.3014,416
2025-09-264,475.004,475.004,350.004,355.004,281.7227,533
2025-09-254,495.004,495.004,420.004,450.004,375.1213,034
2025-09-244,440.004,450.004,415.004,420.004,345.6332,066
2025-09-234,485.004,485.004,430.004,440.004,365.2928,901
2025-09-224,480.004,510.004,465.004,480.004,404.6216,496
2025-09-194,570.004,570.004,480.004,480.004,404.6243,148
2025-09-184,600.004,610.004,545.004,570.004,493.1063,656
2025-09-174,600.004,815.004,575.004,580.004,502.93321,503
2025-09-164,560.004,620.004,510.004,600.004,522.6036,853
2025-09-154,510.004,590.004,480.004,560.004,483.2770,888
2025-09-124,495.004,525.004,470.004,505.004,429.1919,762
2025-09-114,455.004,500.004,455.004,485.004,409.5323,992
2025-09-104,460.004,535.004,440.004,480.004,404.6216,223
2025-09-094,505.004,510.004,455.004,460.004,384.9524,557
2025-09-084,540.004,540.004,480.004,500.004,424.2814,957
2025-09-054,510.004,520.004,485.004,515.004,439.0325,514
2025-09-044,505.004,530.004,480.004,485.004,409.537,349
2025-09-034,505.004,510.004,465.004,510.004,434.1116,172
2025-09-024,495.004,535.004,475.004,510.004,434.1123,015
2025-09-014,545.004,555.004,470.004,500.004,424.2836,927
2025-08-294,520.004,550.004,490.004,550.004,473.449,185
2025-08-284,500.004,720.004,460.004,520.004,443.9430,957
2025-08-274,545.004,550.004,435.004,500.004,424.2822,224
2025-08-264,430.004,485.004,430.004,475.004,399.708,938
2025-08-254,455.004,485.004,420.004,455.004,380.0417,306
2025-08-224,450.004,505.004,405.004,455.004,380.0418,658
2025-08-214,430.004,490.004,425.004,440.004,365.2915,875
2025-08-204,510.004,560.004,390.004,430.004,355.4626,206
2025-08-194,630.004,630.004,495.004,510.004,434.1146,476
2025-08-184,610.004,630.004,530.004,610.004,532.4357,258
2025-08-144,590.004,690.004,550.004,620.004,542.2622,758
2025-08-134,590.004,745.004,560.004,590.004,512.7645,275
2025-08-124,600.004,615.004,565.004,585.004,507.8518,500
2025-08-114,580.004,620.004,555.004,600.004,522.6015,182
2025-08-084,630.004,650.004,575.004,600.004,522.6016,596
2025-08-074,635.004,685.004,580.004,630.004,552.0919,014
2025-08-064,530.004,640.004,530.004,630.004,552.0913,018
2025-08-054,620.004,690.004,545.004,575.004,498.0223,214
2025-08-044,585.004,650.004,525.004,625.004,547.1813,736
2025-08-014,645.004,645.004,545.004,585.004,507.8538,088
2025-07-314,750.004,795.004,680.004,705.004,625.8313,353
2025-07-304,675.004,740.004,645.004,740.004,660.2418,628
2025-07-294,725.004,725.004,635.004,660.004,581.5925,591
2025-07-284,795.004,795.004,670.004,700.004,620.9133,066
2025-07-254,740.004,810.004,660.004,760.004,679.9023,849
2025-07-244,880.004,890.004,770.004,780.004,699.5721,621
← NewerPage 5 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.