Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,550.00 | 4,550.00 | 4,415.00 | 4,470.00 | 4,394.78 | 34,719 |
| 2025-01-22 | 4,575.00 | 4,610.00 | 4,510.00 | 4,515.00 | 4,439.03 | 28,665 |
| 2025-01-21 | 4,680.00 | 4,680.00 | 4,555.00 | 4,585.00 | 4,507.85 | 27,709 |
| 2025-01-20 | 4,575.00 | 4,615.00 | 4,545.00 | 4,580.00 | 4,502.93 | 23,377 |
| 2025-01-17 | 4,605.00 | 4,640.00 | 4,560.00 | 4,580.00 | 4,502.93 | 17,453 |
| 2025-01-16 | 4,580.00 | 4,635.00 | 4,580.00 | 4,600.00 | 4,522.60 | 12,985 |
| 2025-01-15 | 4,625.00 | 4,645.00 | 4,555.00 | 4,580.00 | 4,502.93 | 18,658 |
| 2025-01-14 | 4,580.00 | 4,620.00 | 4,560.00 | 4,580.00 | 4,502.93 | 9,640 |
| 2025-01-13 | 4,665.00 | 4,675.00 | 4,550.00 | 4,580.00 | 4,502.93 | 22,117 |
| 2025-01-10 | 4,705.00 | 4,705.00 | 4,630.00 | 4,665.00 | 4,586.50 | 14,222 |
| 2025-01-09 | 4,745.00 | 4,790.00 | 4,630.00 | 4,705.00 | 4,625.83 | 20,819 |
| 2025-01-08 | 4,740.00 | 4,765.00 | 4,705.00 | 4,745.00 | 4,665.16 | 13,563 |
| 2025-01-07 | 4,795.00 | 4,795.00 | 4,740.00 | 4,740.00 | 4,660.24 | 14,338 |
| 2025-01-06 | 4,830.00 | 4,835.00 | 4,735.00 | 4,795.00 | 4,714.31 | 29,377 |
| 2025-01-03 | 4,670.00 | 4,895.00 | 4,655.00 | 4,840.00 | 4,758.56 | 51,566 |
| 2025-01-02 | 4,600.00 | 4,695.00 | 4,590.00 | 4,670.00 | 4,591.42 | 14,551 |
| 2024-12-30 | 4,625.00 | 4,625.00 | 4,555.00 | 4,600.00 | 4,522.60 | 10,493 |
| 2024-12-27 | 4,695.00 | 4,695.00 | 4,560.00 | 4,630.00 | 4,552.09 | 26,215 |
| 2024-12-26 | 4,720.00 | 4,780.00 | 4,650.00 | 4,695.00 | 4,547.18 | 31,083 |
| 2024-12-24 | 4,740.00 | 4,770.00 | 4,720.00 | 4,745.00 | 4,595.60 | 22,763 |
| 2024-12-23 | 4,690.00 | 4,780.00 | 4,660.00 | 4,740.00 | 4,590.76 | 21,205 |
| 2024-12-20 | 4,770.00 | 4,790.00 | 4,645.00 | 4,660.00 | 4,513.28 | 29,469 |
| 2024-12-19 | 4,710.00 | 4,845.00 | 4,700.00 | 4,800.00 | 4,648.87 | 26,633 |
| 2024-12-18 | 4,805.00 | 4,850.00 | 4,760.00 | 4,840.00 | 4,687.61 | 25,940 |
| 2024-12-17 | 4,735.00 | 4,845.00 | 4,700.00 | 4,805.00 | 4,653.71 | 52,235 |
| 2024-12-16 | 4,735.00 | 4,780.00 | 4,700.00 | 4,735.00 | 4,585.92 | 30,378 |
| 2024-12-13 | 4,545.00 | 4,755.00 | 4,535.00 | 4,735.00 | 4,585.92 | 40,407 |
| 2024-12-12 | 4,615.00 | 4,895.00 | 4,475.00 | 4,545.00 | 4,401.90 | 163,501 |
| 2024-12-11 | 4,320.00 | 4,610.00 | 4,320.00 | 4,610.00 | 4,464.85 | 73,195 |
| 2024-12-10 | 4,110.00 | 4,450.00 | 4,110.00 | 4,430.00 | 4,290.52 | 66,826 |
| 2024-12-09 | 4,325.00 | 4,330.00 | 4,115.00 | 4,150.00 | 4,019.34 | 119,248 |
| 2024-12-06 | 4,435.00 | 4,520.00 | 4,250.00 | 4,405.00 | 4,266.31 | 101,838 |
| 2024-12-05 | 4,540.00 | 4,560.00 | 4,465.00 | 4,495.00 | 4,353.47 | 55,083 |
| 2024-12-04 | 4,515.00 | 4,600.00 | 4,460.00 | 4,550.00 | 4,406.74 | 66,489 |
| 2024-12-03 | 4,505.00 | 4,700.00 | 4,505.00 | 4,640.00 | 4,493.91 | 42,867 |
| 2024-12-02 | 4,655.00 | 4,700.00 | 4,540.00 | 4,550.00 | 4,406.74 | 62,149 |
| 2024-11-29 | 4,735.00 | 4,735.00 | 4,660.00 | 4,685.00 | 4,537.49 | 33,454 |
| 2024-11-28 | 4,765.00 | 4,820.00 | 4,705.00 | 4,760.00 | 4,610.13 | 34,430 |
| 2024-11-27 | 4,820.00 | 4,820.00 | 4,690.00 | 4,765.00 | 4,614.97 | 64,842 |
| 2024-11-26 | 4,765.00 | 4,815.00 | 4,740.00 | 4,805.00 | 4,653.71 | 38,984 |
| 2024-11-25 | 4,625.00 | 4,775.00 | 4,625.00 | 4,765.00 | 4,614.97 | 61,340 |
| 2024-11-22 | 4,640.00 | 4,670.00 | 4,625.00 | 4,650.00 | 4,503.59 | 30,567 |
| 2024-11-21 | 4,630.00 | 4,630.00 | 4,560.00 | 4,600.00 | 4,455.17 | 47,967 |
| 2024-11-20 | 4,595.00 | 4,790.00 | 4,550.00 | 4,600.00 | 4,455.17 | 87,680 |
| 2024-11-19 | 4,585.00 | 4,840.00 | 4,555.00 | 4,595.00 | 4,450.32 | 93,239 |
| 2024-11-18 | 4,550.00 | 4,645.00 | 4,545.00 | 4,600.00 | 4,455.17 | 44,849 |
| 2024-11-15 | 4,390.00 | 4,560.00 | 4,390.00 | 4,545.00 | 4,401.90 | 78,942 |
| 2024-11-14 | 4,360.00 | 4,485.00 | 4,360.00 | 4,395.00 | 4,256.62 | 60,768 |
| 2024-11-13 | 4,680.00 | 4,680.00 | 4,420.00 | 4,425.00 | 4,285.68 | 109,968 |
| 2024-11-12 | 4,800.00 | 4,890.00 | 4,580.00 | 4,600.00 | 4,455.17 | 190,899 |
| 2024-11-11 | 5,060.00 | 5,110.00 | 4,835.00 | 4,845.00 | 4,692.45 | 129,264 |
| 2024-11-08 | 5,090.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,900.68 | 77,611 |
| 2024-11-07 | 5,120.00 | 5,150.00 | 5,030.00 | 5,090.00 | 4,929.74 | 45,843 |
| 2024-11-06 | 5,120.00 | 5,180.00 | 5,050.00 | 5,110.00 | 4,949.11 | 86,037 |
| 2024-11-05 | 5,040.00 | 5,160.00 | 5,040.00 | 5,110.00 | 4,949.11 | 79,943 |
| 2024-11-04 | 5,100.00 | 5,130.00 | 4,990.00 | 5,000.00 | 4,842.57 | 93,339 |
| 2024-11-01 | 5,150.00 | 5,160.00 | 5,050.00 | 5,100.00 | 4,939.42 | 108,413 |
| 2024-10-31 | 5,190.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,045.96 | 128,890 |
| 2024-10-30 | 5,280.00 | 5,540.00 | 5,100.00 | 5,270.00 | 5,104.07 | 1,016,696 |
| 2024-10-29 | 5,080.00 | 5,130.00 | 4,975.00 | 5,100.00 | 4,939.42 | 145,253 |
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.