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%
← 060480.KQ stock page

Kukil Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,120.002,150.002,045.002,085.001,986.6161,043
2024-07-232,160.002,170.002,090.002,120.002,019.9647,191
2024-07-222,190.002,210.002,125.002,155.002,053.3172,722
2024-07-192,220.002,230.002,185.002,205.002,100.9547,773
2024-07-182,260.002,260.002,210.002,210.002,105.7124,744
2024-07-172,260.002,275.002,240.002,255.002,148.5921,573
2024-07-162,295.002,300.002,225.002,275.002,167.6529,761
2024-07-152,310.002,315.002,260.002,280.002,172.4116,726
2024-07-122,275.002,310.002,255.002,280.002,172.4120,652
2024-07-112,300.002,305.002,250.002,290.002,181.9436,532
2024-07-102,230.002,320.002,230.002,290.002,181.9447,351
2024-07-092,240.002,255.002,215.002,240.002,134.3032,119
2024-07-082,240.002,275.002,225.002,240.002,134.3010,160
2024-07-052,245.002,255.002,205.002,240.002,134.3055,965
2024-07-042,215.002,325.002,210.002,230.002,124.7790,471
2024-07-032,260.002,260.002,200.002,210.002,105.7161,404
2024-07-022,270.002,275.002,240.002,260.002,153.3563,311
2024-07-012,285.002,290.002,250.002,270.002,162.8831,109
2024-06-282,295.002,305.002,260.002,285.002,177.1730,490
2024-06-272,320.002,325.002,290.002,295.002,186.7020,216
2024-06-262,290.002,330.002,285.002,310.002,200.9946,388
2024-06-252,240.002,310.002,235.002,310.002,200.9944,315
2024-06-242,345.002,365.002,240.002,240.002,134.30127,314
2024-06-212,380.002,385.002,345.002,345.002,234.3465,914
2024-06-202,385.002,395.002,365.002,385.002,272.4541,470
2024-06-192,375.002,395.002,355.002,385.002,272.45105,302
2024-06-182,375.002,380.002,360.002,375.002,262.9335,412
2024-06-172,390.002,405.002,355.002,370.002,258.1692,491
2024-06-142,425.002,425.002,380.002,390.002,277.2259,829
2024-06-132,435.002,450.002,415.002,425.002,310.5757,506
2024-06-122,415.002,430.002,400.002,425.002,310.5746,538
2024-06-112,410.002,445.002,400.002,415.002,301.0456,447
2024-06-102,460.002,460.002,390.002,410.002,296.27108,431
2024-06-072,475.002,495.002,435.002,450.002,334.3999,879
2024-06-052,455.002,490.002,445.002,475.002,358.2188,600
2024-06-042,465.002,500.002,445.002,460.002,343.92161,706
2024-06-032,490.002,540.002,455.002,465.002,348.68161,328
2024-05-312,480.002,500.002,455.002,490.002,372.50109,674
2024-05-302,590.002,605.002,470.002,475.002,358.21270,119
2024-05-292,650.002,690.002,575.002,590.002,467.78293,063
2024-05-282,655.002,700.002,605.002,650.002,524.95166,512
2024-05-272,710.002,710.002,610.002,645.002,520.19310,947
2024-05-242,680.002,765.002,650.002,715.002,586.88387,921
2024-05-232,865.002,900.002,660.002,745.002,615.47837,267
2024-05-223,160.003,220.002,950.002,965.002,825.08703,518
2024-05-213,485.003,560.003,050.003,150.003,001.353,041,351
2024-05-202,880.003,340.002,770.003,300.003,144.285,480,577
2024-05-172,820.002,820.002,690.002,740.002,610.70334,560
2024-05-162,840.003,030.002,790.002,830.002,696.461,121,150
2024-05-142,750.002,880.002,660.002,775.002,644.05834,181
2024-05-132,650.002,890.002,640.002,695.002,567.831,293,965
2024-05-102,575.002,640.002,510.002,575.002,453.49226,618
2024-05-092,600.002,625.002,565.002,575.002,453.4999,938
2024-05-082,660.002,750.002,590.002,620.002,496.37156,782
2024-05-072,650.002,725.002,535.002,670.002,544.01158,284
2024-05-032,670.002,750.002,620.002,650.002,524.95235,533
2024-05-022,635.002,830.002,550.002,760.002,629.76677,528
2024-04-302,510.002,760.002,500.002,635.002,510.66820,019
2024-04-292,480.002,555.002,410.002,505.002,386.79152,989
2024-04-262,415.002,475.002,405.002,455.002,339.15100,516
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.