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
2025-04-234,570.004,675.004,515.004,580.004,502.9355,236
2025-04-224,470.004,915.004,415.004,565.004,488.19647,435
2025-04-214,385.004,540.004,385.004,505.004,429.1949,449
2025-04-184,350.004,460.004,350.004,435.004,360.3722,309
2025-04-174,315.004,430.004,315.004,410.004,335.7917,159
2025-04-164,325.004,450.004,315.004,375.004,301.3838,852
2025-04-154,340.004,380.004,280.004,345.004,271.8926,766
2025-04-144,290.004,355.004,160.004,340.004,266.9741,768
2025-04-114,240.004,305.004,160.004,250.004,178.4943,445
2025-04-104,250.004,400.004,170.004,290.004,217.8163,479
2025-04-094,080.004,660.004,070.004,160.004,090.00453,360
2025-04-084,070.004,200.004,070.004,100.004,031.0127,682
2025-04-074,220.004,585.004,055.004,115.004,045.7688,512
2025-04-044,280.004,280.004,150.004,220.004,148.9925,807
2025-04-034,270.004,300.004,245.004,250.004,178.4910,096
2025-04-024,280.004,315.004,255.004,305.004,232.5615,519
2025-04-014,205.004,325.004,205.004,295.004,222.7310,846
2025-03-314,295.004,340.004,225.004,250.004,178.4918,466
2025-03-284,435.004,435.004,350.004,350.004,276.8021,387
2025-03-274,450.004,490.004,380.004,420.004,345.6313,964
2025-03-264,460.004,500.004,365.004,450.004,375.1212,631
2025-03-254,465.004,505.004,420.004,455.004,380.0420,064
2025-03-244,470.004,490.004,400.004,465.004,389.8714,943
2025-03-214,465.004,530.004,415.004,430.004,355.4626,453
2025-03-204,545.004,545.004,500.004,500.004,424.2819,388
2025-03-194,560.004,560.004,505.004,545.004,468.527,437
2025-03-184,510.004,545.004,485.004,545.004,468.5216,708
2025-03-174,530.004,555.004,500.004,520.004,443.947,845
2025-03-144,620.004,720.004,500.004,525.004,448.8628,856
2025-03-134,560.004,610.004,530.004,555.004,478.357,138
2025-03-124,530.004,560.004,455.004,550.004,473.4422,384
2025-03-114,490.004,555.004,410.004,520.004,443.9420,708
2025-03-104,560.004,560.004,510.004,520.004,443.9414,298
2025-03-074,560.004,620.004,505.004,585.004,507.8513,570
2025-03-064,560.004,610.004,540.004,600.004,522.6024,875
2025-03-054,550.004,630.004,515.004,560.004,483.2722,103
2025-03-044,510.004,630.004,485.004,550.004,473.4414,690
2025-02-284,550.004,635.004,500.004,530.004,453.7725,582
2025-02-274,585.004,645.004,580.004,595.004,517.6826,994
2025-02-264,695.004,715.004,585.004,600.004,522.6052,144
2025-02-254,790.004,810.004,670.004,695.004,616.0051,455
2025-02-244,790.004,820.004,730.004,800.004,719.2335,059
2025-02-214,720.004,790.004,690.004,790.004,709.4041,656
2025-02-204,640.004,700.004,635.004,690.004,611.0850,886
2025-02-194,575.004,680.004,555.004,640.004,561.9237,082
2025-02-184,560.004,620.004,545.004,570.004,493.1027,338
2025-02-174,580.004,645.004,550.004,590.004,512.7673,758
2025-02-144,520.004,970.004,445.004,540.004,463.61598,179
2025-02-134,430.004,525.004,430.004,445.004,370.2016,877
2025-02-124,495.004,495.004,410.004,465.004,389.8722,909
2025-02-114,490.004,525.004,420.004,495.004,419.3612,539
2025-02-104,500.004,520.004,400.004,510.004,434.1126,427
2025-02-074,530.004,530.004,415.004,500.004,424.2817,594
2025-02-064,545.004,550.004,425.004,465.004,389.8711,402
2025-02-054,490.004,490.004,415.004,455.004,380.0411,875
2025-02-044,350.004,430.004,350.004,415.004,340.7116,877
2025-02-034,375.004,420.004,270.004,350.004,276.8062,601
2025-01-314,465.004,590.004,430.004,465.004,389.8714,385
2025-01-244,505.004,505.004,440.004,465.004,389.8720,026
2025-01-234,550.004,550.004,415.004,470.004,394.7834,719
← NewerPage 7 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.