Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 931.00 | 1,090.00 | 901.00 | 1,090.00 | 1,090.00 | 123,792 |
| 2026-10-15 | 953.00 | 1,020.00 | 906.00 | 931.00 | 931.00 | 36,857 |
| 2026-10-14 | 951.00 | 1,039.00 | 921.00 | 952.00 | 952.00 | 52,890 |
| 2026-10-13 | 1,020.00 | 1,020.00 | 900.00 | 950.00 | 950.00 | 86,985 |
| 2026-10-12 | 1,150.00 | 1,150.00 | 980.00 | 982.00 | 982.00 | 251,045 |
| 2026-10-08 | 1,108.00 | 1,330.00 | 1,005.00 | 1,140.00 | 1,140.00 | 406,247 |
| 2026-10-07 | 1,104.00 | 1,243.00 | 955.00 | 1,117.00 | 1,117.00 | 409,407 |
| 2026-10-06 | 887.00 | 1,114.00 | 873.00 | 1,104.00 | 1,104.00 | 840,224 |
| 2026-10-02 | 1,060.00 | 1,133.00 | 835.00 | 857.00 | 857.00 | 756,975 |
| 2026-10-01 | 1,250.00 | 1,329.00 | 1,015.00 | 1,050.00 | 1,050.00 | 225,665 |
| 2026-09-30 | 1,375.00 | 1,401.00 | 1,228.00 | 1,250.00 | 1,250.00 | 138,700 |
| 2026-09-29 | 1,429.00 | 1,429.00 | 1,322.00 | 1,375.00 | 1,375.00 | 102,284 |
| 2026-09-28 | 1,544.00 | 1,549.00 | 1,318.00 | 1,430.00 | 1,430.00 | 333,734 |
| 2026-09-23 | 1,592.00 | 1,609.00 | 1,500.00 | 1,570.00 | 1,570.00 | 129,844 |
| 2026-09-22 | 1,594.00 | 1,620.00 | 1,550.00 | 1,605.00 | 1,605.00 | 131,935 |
| 2026-09-21 | 1,597.00 | 1,632.00 | 1,514.00 | 1,607.00 | 1,607.00 | 188,008 |
| 2026-09-18 | 1,639.00 | 1,639.00 | 1,556.00 | 1,610.00 | 1,610.00 | 102,246 |
| 2026-09-17 | 1,585.00 | 1,650.00 | 1,585.00 | 1,615.00 | 1,615.00 | 98,625 |
| 2026-09-16 | 1,600.00 | 1,626.00 | 1,560.00 | 1,581.00 | 1,581.00 | 89,359 |
| 2026-09-15 | 1,540.00 | 1,644.00 | 1,505.00 | 1,600.00 | 1,600.00 | 58,167 |
| 2026-09-14 | 1,582.00 | 1,582.00 | 1,490.00 | 1,542.00 | 1,542.00 | 241,346 |
| 2026-09-11 | 1,650.00 | 1,650.00 | 1,571.00 | 1,582.00 | 1,582.00 | 43,278 |
| 2026-09-10 | 1,657.00 | 1,675.00 | 1,610.00 | 1,641.00 | 1,641.00 | 33,717 |
| 2026-09-09 | 1,639.00 | 1,707.00 | 1,609.00 | 1,659.00 | 1,659.00 | 342,050 |
| 2026-09-08 | 1,477.00 | 1,648.00 | 1,474.00 | 1,609.00 | 1,609.00 | 264,793 |
| 2026-09-07 | 1,500.00 | 1,502.00 | 1,460.00 | 1,487.00 | 1,487.00 | 67,670 |
| 2026-09-04 | 1,504.00 | 1,540.00 | 1,485.00 | 1,502.00 | 1,502.00 | 48,039 |
| 2026-09-03 | 1,486.00 | 1,519.00 | 1,438.00 | 1,504.00 | 1,504.00 | 87,080 |
| 2026-09-02 | 1,369.00 | 1,520.00 | 1,357.00 | 1,486.00 | 1,486.00 | 260,493 |
| 2026-09-01 | 1,325.00 | 1,437.00 | 1,325.00 | 1,374.00 | 1,374.00 | 58,856 |
| 2026-08-31 | 1,390.00 | 1,405.00 | 1,315.00 | 1,395.00 | 1,395.00 | 37,571 |
| 2026-08-28 | 1,396.00 | 1,439.00 | 1,380.00 | 1,390.00 | 1,390.00 | 76,486 |
| 2026-08-27 | 1,378.00 | 1,415.00 | 1,335.00 | 1,396.00 | 1,396.00 | 81,034 |
| 2026-08-26 | 1,315.00 | 1,379.00 | 1,250.00 | 1,378.00 | 1,378.00 | 66,953 |
| 2026-08-25 | 1,295.00 | 1,340.00 | 1,201.00 | 1,314.00 | 1,314.00 | 131,468 |
| 2026-08-24 | 1,282.00 | 1,380.00 | 1,280.00 | 1,360.00 | 1,360.00 | 182,828 |
| 2026-08-21 | 1,167.00 | 1,332.00 | 1,150.00 | 1,282.00 | 1,282.00 | 631,056 |
| 2026-08-20 | 1,047.00 | 1,193.00 | 1,035.00 | 1,167.00 | 1,167.00 | 183,932 |
| 2026-08-19 | 956.00 | 1,054.00 | 956.00 | 1,047.00 | 1,047.00 | 82,444 |
| 2026-08-18 | 993.00 | 1,050.00 | 955.00 | 1,017.00 | 1,017.00 | 73,938 |
| 2026-08-14 | 1,000.00 | 1,069.00 | 969.00 | 1,046.00 | 1,046.00 | 79,235 |
| 2026-08-13 | 1,072.00 | 1,073.00 | 935.00 | 1,020.00 | 1,020.00 | 177,909 |
| 2026-08-12 | 1,140.00 | 1,140.00 | 1,045.00 | 1,073.00 | 1,073.00 | 60,954 |
| 2026-08-11 | 1,115.00 | 1,146.00 | 1,040.00 | 1,140.00 | 1,140.00 | 77,315 |
| 2026-08-10 | 1,112.00 | 1,120.00 | 1,055.00 | 1,115.00 | 1,115.00 | 77,544 |
| 2026-08-07 | 1,099.00 | 1,159.00 | 1,060.00 | 1,112.00 | 1,112.00 | 68,881 |
| 2026-08-06 | 1,095.00 | 1,114.00 | 1,030.00 | 1,094.00 | 1,094.00 | 60,674 |
| 2026-08-05 | 1,096.00 | 1,096.00 | 1,035.00 | 1,090.00 | 1,090.00 | 46,973 |
| 2026-08-04 | 1,045.00 | 1,087.00 | 990.00 | 1,005.00 | 1,005.00 | 79,303 |
| 2026-08-03 | 964.00 | 1,046.00 | 930.00 | 1,024.00 | 1,024.00 | 97,897 |
| 2026-07-31 | 872.00 | 975.00 | 821.00 | 964.00 | 964.00 | 109,120 |
| 2026-07-30 | 742.00 | 886.00 | 735.00 | 872.00 | 872.00 | 407,193 |
| 2026-07-29 | 1,030.00 | 1,060.00 | 701.00 | 739.00 | 739.00 | 324,827 |
| 2026-07-28 | 1,237.00 | 1,282.00 | 950.00 | 1,001.00 | 1,001.00 | 146,330 |
| 2026-07-27 | 1,250.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 20,948 |
| 2026-07-24 | 1,272.00 | 1,299.00 | 1,225.00 | 1,275.00 | 1,275.00 | 28,667 |
| 2026-07-23 | 1,253.00 | 1,285.00 | 1,237.00 | 1,266.00 | 1,266.00 | 42,404 |
| 2026-07-22 | 1,318.00 | 1,352.00 | 1,208.00 | 1,253.00 | 1,253.00 | 78,780 |
| 2026-07-21 | 1,354.00 | 1,366.00 | 1,285.00 | 1,318.00 | 1,318.00 | 30,649 |
| 2026-07-20 | 1,365.00 | 1,375.00 | 1,356.00 | 1,364.00 | 1,364.00 | 15,247 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.