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
2026-10-193,450.003,545.003,450.003,520.003,520.006,592
2026-10-163,380.003,515.003,380.003,515.003,515.0022,203
2026-10-153,455.003,535.003,400.003,450.003,450.0038,204
2026-10-143,480.003,525.003,450.003,490.003,490.0012,101
2026-10-133,505.003,535.003,410.003,530.003,530.0048,447
2026-10-123,470.003,535.003,440.003,535.003,535.0047,392
2026-10-083,535.003,535.003,485.003,500.003,500.0011,403
2026-10-073,480.003,505.003,480.003,495.003,495.0020,137
2026-10-063,510.003,545.003,485.003,495.003,495.0010,223
2026-10-023,500.003,525.003,480.003,510.003,510.007,966
2026-10-013,565.003,565.003,480.003,500.003,500.0039,865
2026-09-303,490.003,510.003,475.003,500.003,500.0035,931
2026-09-293,540.003,540.003,485.003,500.003,500.0044,078
2026-09-283,570.003,590.003,495.003,555.003,555.0039,532
2026-09-233,595.003,620.003,530.003,600.003,600.0028,124
2026-09-223,610.003,620.003,550.003,595.003,595.0036,470
2026-09-213,635.003,635.003,545.003,630.003,630.0027,782
2026-09-183,680.003,680.003,570.003,590.003,590.0031,125
2026-09-173,595.003,630.003,595.003,630.003,630.0025,656
2026-09-163,575.003,615.003,575.003,605.003,605.0017,515
2026-09-153,675.003,675.003,590.003,605.003,605.0070,065
2026-09-143,670.003,700.003,645.003,695.003,695.0064,429
2026-09-113,695.003,755.003,670.003,670.003,670.0097,960
2026-09-103,810.003,840.003,680.003,725.003,725.00223,655
2026-09-093,680.004,495.003,580.003,790.003,790.002,625,965
2026-09-083,605.003,835.003,560.003,590.003,590.0047,485
2026-09-073,575.003,620.003,530.003,600.003,600.0015,400
2026-09-043,520.003,780.003,460.003,555.003,555.0097,236
2026-09-033,585.003,585.003,460.003,500.003,500.0040,978
2026-09-023,555.003,645.003,485.003,585.003,585.0027,791
2026-09-013,560.003,575.003,515.003,555.003,555.009,038
2026-08-313,595.003,595.003,505.003,560.003,560.0012,467
2026-08-283,590.003,600.003,525.003,595.003,595.006,142
2026-08-273,640.003,640.003,530.003,540.003,540.0015,120
2026-08-263,650.003,650.003,530.003,620.003,620.0017,430
2026-08-253,540.003,620.003,525.003,615.003,615.007,202
2026-08-243,540.003,615.003,510.003,615.003,615.005,439
2026-08-213,565.003,565.003,500.003,545.003,545.0010,833
2026-08-203,540.003,610.003,535.003,565.003,565.0020,365
2026-08-193,620.003,635.003,535.003,570.003,570.0022,755
2026-08-183,700.003,700.003,595.003,620.003,620.0036,172
2026-08-143,700.003,705.003,650.003,695.003,695.0024,244
2026-08-133,700.003,835.003,650.003,705.003,705.0044,925
2026-08-123,735.003,750.003,675.003,725.003,725.0023,637
2026-08-113,625.003,750.003,610.003,735.003,735.0057,044
2026-08-103,570.003,655.003,545.003,620.003,620.0060,136
2026-08-073,525.003,600.003,490.003,545.003,545.0033,374
2026-08-063,525.003,550.003,450.003,525.003,525.0037,397
2026-08-053,540.003,590.003,490.003,525.003,525.0060,326
2026-08-043,485.003,530.003,455.003,515.003,515.0037,755
2026-08-033,575.003,575.003,405.003,465.003,465.0029,645
2026-07-313,470.003,530.003,440.003,495.003,495.0054,281
2026-07-303,500.003,565.003,455.003,470.003,470.0023,625
2026-07-293,540.003,620.003,190.003,455.003,455.00100,629
2026-07-283,620.003,645.003,460.003,540.003,540.0047,158
2026-07-273,580.003,700.003,545.003,600.003,600.0041,584
2026-07-243,560.003,660.003,510.003,580.003,580.0040,515
2026-07-233,555.003,670.003,555.003,585.003,585.0033,890
2026-07-223,600.003,655.003,515.003,580.003,580.0024,369
2026-07-213,540.003,670.003,530.003,580.003,580.0048,114
Page 1 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.