Kook Soon Dang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,945.00 | 5,350.00 | 4,915.00 | 5,040.00 | 4,881.31 | 727,231 |
| 2024-10-24 | 5,080.00 | 5,100.00 | 4,945.00 | 4,945.00 | 4,789.30 | 202,743 |
| 2024-10-23 | 4,985.00 | 5,150.00 | 4,910.00 | 4,950.00 | 4,794.15 | 428,656 |
| 2024-10-22 | 4,825.00 | 5,470.00 | 4,815.00 | 4,860.00 | 4,706.98 | 3,318,381 |
| 2024-10-21 | 4,810.00 | 4,845.00 | 4,785.00 | 4,800.00 | 4,648.87 | 40,960 |
| 2024-10-18 | 4,795.00 | 5,270.00 | 4,775.00 | 4,800.00 | 4,648.87 | 182,710 |
| 2024-10-17 | 4,830.00 | 4,860.00 | 4,765.00 | 4,765.00 | 4,614.97 | 41,149 |
| 2024-10-16 | 4,835.00 | 4,845.00 | 4,810.00 | 4,820.00 | 4,668.24 | 19,958 |
| 2024-10-15 | 4,835.00 | 4,890.00 | 4,805.00 | 4,835.00 | 4,682.77 | 25,650 |
| 2024-10-14 | 4,810.00 | 4,890.00 | 4,780.00 | 4,835.00 | 4,682.77 | 20,308 |
| 2024-10-11 | 4,840.00 | 4,900.00 | 4,810.00 | 4,815.00 | 4,663.40 | 27,803 |
| 2024-10-10 | 4,825.00 | 4,875.00 | 4,820.00 | 4,835.00 | 4,682.77 | 21,866 |
| 2024-10-08 | 4,840.00 | 4,900.00 | 4,835.00 | 4,845.00 | 4,692.45 | 33,518 |
| 2024-10-07 | 4,915.00 | 4,915.00 | 4,845.00 | 4,900.00 | 4,745.72 | 17,565 |
| 2024-10-04 | 4,840.00 | 4,890.00 | 4,835.00 | 4,875.00 | 4,721.51 | 21,551 |
| 2024-10-02 | 4,960.00 | 4,985.00 | 4,835.00 | 4,865.00 | 4,711.82 | 38,655 |
| 2024-09-30 | 5,130.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,832.89 | 51,378 |
| 2024-09-27 | 5,100.00 | 5,340.00 | 5,040.00 | 5,100.00 | 4,939.42 | 176,174 |
| 2024-09-26 | 4,945.00 | 5,070.00 | 4,915.00 | 5,070.00 | 4,910.37 | 86,612 |
| 2024-09-25 | 4,920.00 | 4,970.00 | 4,895.00 | 4,915.00 | 4,760.25 | 54,867 |
| 2024-09-24 | 4,880.00 | 4,935.00 | 4,870.00 | 4,915.00 | 4,760.25 | 32,526 |
| 2024-09-23 | 4,870.00 | 4,950.00 | 4,860.00 | 4,915.00 | 4,760.25 | 39,296 |
| 2024-09-20 | 4,865.00 | 4,945.00 | 4,860.00 | 4,920.00 | 4,765.09 | 60,043 |
| 2024-09-19 | 4,900.00 | 4,900.00 | 4,780.00 | 4,860.00 | 4,706.98 | 39,124 |
| 2024-09-13 | 4,845.00 | 4,920.00 | 4,830.00 | 4,885.00 | 4,731.19 | 35,298 |
| 2024-09-12 | 4,695.00 | 4,930.00 | 4,695.00 | 4,890.00 | 4,736.04 | 73,947 |
| 2024-09-11 | 4,680.00 | 4,785.00 | 4,650.00 | 4,675.00 | 4,527.81 | 41,514 |
| 2024-09-10 | 4,770.00 | 4,810.00 | 4,680.00 | 4,680.00 | 4,532.65 | 65,203 |
| 2024-09-09 | 4,540.00 | 4,770.00 | 4,530.00 | 4,765.00 | 4,614.97 | 56,576 |
| 2024-09-06 | 4,795.00 | 4,885.00 | 4,575.00 | 4,640.00 | 4,493.91 | 117,427 |
| 2024-09-05 | 4,940.00 | 5,010.00 | 4,735.00 | 4,745.00 | 4,595.60 | 232,628 |
| 2024-09-04 | 4,950.00 | 5,100.00 | 4,915.00 | 4,930.00 | 4,774.78 | 111,757 |
| 2024-09-03 | 5,190.00 | 5,250.00 | 5,070.00 | 5,110.00 | 4,949.11 | 81,634 |
| 2024-09-02 | 5,200.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,026.59 | 53,854 |
| 2024-08-30 | 5,230.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,036.28 | 42,667 |
| 2024-08-29 | 5,260.00 | 5,370.00 | 5,070.00 | 5,140.00 | 4,978.16 | 108,786 |
| 2024-08-28 | 5,480.00 | 5,480.00 | 5,270.00 | 5,280.00 | 5,113.76 | 86,443 |
| 2024-08-27 | 5,470.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,229.98 | 47,296 |
| 2024-08-26 | 5,550.00 | 5,600.00 | 5,360.00 | 5,470.00 | 5,297.77 | 59,441 |
| 2024-08-23 | 5,590.00 | 5,610.00 | 5,470.00 | 5,510.00 | 5,336.51 | 60,043 |
| 2024-08-22 | 5,700.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,423.68 | 58,416 |
| 2024-08-21 | 5,760.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,520.53 | 62,705 |
| 2024-08-20 | 5,720.00 | 5,790.00 | 5,710.00 | 5,760.00 | 5,578.64 | 37,996 |
| 2024-08-19 | 5,720.00 | 5,790.00 | 5,650.00 | 5,720.00 | 5,539.90 | 62,052 |
| 2024-08-16 | 5,800.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,530.22 | 85,918 |
| 2024-08-14 | 5,720.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,588.33 | 75,471 |
| 2024-08-13 | 5,810.00 | 5,810.00 | 5,550.00 | 5,630.00 | 5,452.74 | 55,825 |
| 2024-08-12 | 5,790.00 | 5,800.00 | 5,710.00 | 5,760.00 | 5,578.64 | 45,100 |
| 2024-08-09 | 5,620.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,510.85 | 79,718 |
| 2024-08-08 | 5,700.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,423.68 | 72,717 |
| 2024-08-07 | 5,500.00 | 5,790.00 | 5,450.00 | 5,700.00 | 5,520.53 | 138,540 |
| 2024-08-06 | 5,250.00 | 5,610.00 | 5,230.00 | 5,500.00 | 5,326.83 | 247,024 |
| 2024-08-05 | 6,060.00 | 6,100.00 | 5,010.00 | 5,300.00 | 5,133.13 | 485,197 |
| 2024-08-02 | 6,450.00 | 6,500.00 | 6,100.00 | 6,190.00 | 5,995.10 | 238,125 |
| 2024-08-01 | 6,630.00 | 6,690.00 | 6,530.00 | 6,550.00 | 6,343.77 | 183,425 |
| 2024-07-31 | 6,600.00 | 6,750.00 | 6,530.00 | 6,630.00 | 6,421.25 | 198,857 |
| 2024-07-30 | 6,590.00 | 6,860.00 | 6,440.00 | 6,590.00 | 6,382.51 | 744,752 |
| 2024-07-29 | 6,440.00 | 6,670.00 | 6,390.00 | 6,590.00 | 6,382.51 | 198,127 |
| 2024-07-26 | 6,440.00 | 6,730.00 | 6,340.00 | 6,410.00 | 6,208.18 | 443,081 |
| 2024-07-25 | 6,210.00 | 6,450.00 | 6,140.00 | 6,440.00 | 6,237.23 | 154,709 |
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.