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
2024-04-252,515.002,515.002,405.002,415.002,301.0496,972
2024-04-242,475.002,530.002,440.002,515.002,396.3291,838
2024-04-232,490.002,530.002,460.002,475.002,358.2159,347
2024-04-222,480.002,545.002,470.002,510.002,391.5683,062
2024-04-192,510.002,605.002,450.002,480.002,362.97275,037
2024-04-182,435.002,475.002,425.002,440.002,324.8649,314
2024-04-172,455.002,515.002,425.002,445.002,329.62107,474
2024-04-162,530.002,610.002,470.002,480.002,362.97200,790
2024-04-152,455.002,620.002,455.002,545.002,424.90513,203
2024-04-122,370.002,465.002,360.002,435.002,320.0972,008
2024-04-112,400.002,405.002,335.002,370.002,258.1649,123
2024-04-092,400.002,465.002,390.002,405.002,291.5140,150
2024-04-082,420.002,425.002,365.002,410.002,296.27126,237
2024-04-052,455.002,485.002,400.002,420.002,305.80121,162
2024-04-042,435.002,540.002,420.002,475.002,358.21156,256
2024-04-032,435.002,470.002,400.002,420.002,305.8093,845
2024-04-022,505.002,505.002,440.002,445.002,329.6257,271
2024-04-012,455.002,520.002,450.002,505.002,386.7941,024
2024-03-292,470.002,485.002,435.002,455.002,339.1537,581
2024-03-282,490.002,520.002,435.002,470.002,353.4496,698
2024-03-272,575.002,575.002,480.002,505.002,386.7974,270
2024-03-262,600.002,600.002,500.002,575.002,453.49126,725
2024-03-252,575.002,655.002,465.002,600.002,477.31249,937
2024-03-222,580.002,620.002,525.002,580.002,458.25188,876
2024-03-212,660.002,660.002,570.002,605.002,482.07417,256
2024-03-202,665.002,760.002,550.002,735.002,605.94490,910
2024-03-192,620.002,920.002,540.002,685.002,558.301,986,632
2024-03-182,565.002,670.002,480.002,560.002,439.20455,417
2024-03-152,390.002,555.002,390.002,485.002,367.74196,588
2024-03-142,400.002,555.002,385.002,390.002,277.22136,192
2024-03-132,380.002,380.002,345.002,360.002,248.6331,611
2024-03-122,380.002,410.002,365.002,375.002,262.9338,824
2024-03-112,400.002,420.002,375.002,380.002,267.6928,402
2024-03-082,420.002,430.002,380.002,390.002,277.2242,573
2024-03-072,410.002,460.002,330.002,430.002,315.3349,115
2024-03-062,435.002,455.002,405.002,410.002,296.2782,600
2024-03-052,475.002,485.002,435.002,435.002,320.0968,927
2024-03-042,470.002,515.002,470.002,475.002,358.2130,057
2024-02-292,470.002,520.002,470.002,490.002,372.5040,126
2024-02-282,485.002,535.002,475.002,510.002,391.5640,293
2024-02-272,505.002,540.002,460.002,485.002,367.7458,542
2024-02-262,505.002,600.002,440.002,550.002,429.6796,901
2024-02-232,575.002,585.002,470.002,505.002,386.79104,932
2024-02-222,565.002,610.002,545.002,555.002,434.4387,637
2024-02-212,620.002,645.002,550.002,565.002,443.96127,004
2024-02-202,625.002,655.002,565.002,635.002,510.66120,344
2024-02-192,625.002,675.002,595.002,610.002,486.84161,981
2024-02-162,660.002,715.002,610.002,630.002,505.89348,672
2024-02-152,580.002,850.002,550.002,680.002,553.531,724,948
2024-02-142,480.002,550.002,480.002,550.002,429.6767,967
2024-02-132,470.002,490.002,450.002,480.002,362.9720,776
2024-02-082,495.002,550.002,445.002,445.002,329.6220,192
2024-02-072,480.002,570.002,455.002,495.002,377.2619,906
2024-02-062,545.002,545.002,460.002,480.002,362.9732,760
2024-02-052,480.002,545.002,460.002,545.002,424.9020,531
2024-02-022,420.002,480.002,420.002,460.002,343.9218,044
2024-02-012,410.002,455.002,370.002,450.002,334.3932,350
2024-01-312,450.002,480.002,405.002,430.002,315.3358,292
2024-01-302,480.002,505.002,470.002,480.002,362.9745,627
2024-01-292,540.002,545.002,460.002,490.002,372.5038,275
← NewerPage 11 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.