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
2023-10-312,550.002,550.002,405.002,430.002,270.1159,081
2023-10-302,455.002,550.002,435.002,495.002,330.8338,673
2023-10-272,455.002,520.002,420.002,455.002,293.4683,490
2023-10-262,540.002,545.002,430.002,475.002,312.1568,028
2023-10-252,560.002,650.002,560.002,570.002,400.9048,720
2023-10-242,525.002,680.002,400.002,555.002,386.88121,713
2023-10-232,540.002,580.002,480.002,500.002,335.50137,208
2023-10-202,645.002,670.002,520.002,565.002,396.23142,381
2023-10-192,720.002,720.002,655.002,660.002,484.9879,594
2023-10-182,835.002,835.002,690.002,745.002,564.38168,281
2023-10-172,775.002,885.002,775.002,850.002,662.47102,510
2023-10-162,855.002,865.002,725.002,780.002,597.08111,191
2023-10-132,855.002,860.002,760.002,820.002,634.4578,705
2023-10-122,860.002,890.002,815.002,865.002,676.49123,618
2023-10-112,715.002,870.002,715.002,860.002,671.82178,352
2023-10-102,785.002,910.002,680.002,705.002,527.02198,419
2023-10-062,650.002,775.002,625.002,745.002,564.3897,344
2023-10-052,660.002,730.002,600.002,600.002,428.9258,913
2023-10-042,730.002,800.002,650.002,655.002,480.30184,126
2023-09-272,680.002,775.002,660.002,770.002,587.7458,105
2023-09-262,795.002,860.002,690.002,690.002,513.00119,604
2023-09-252,840.002,875.002,785.002,785.002,601.75124,658
2023-09-222,805.003,070.002,740.002,830.002,643.79623,990
2023-09-212,855.002,955.002,790.002,805.002,620.44223,735
2023-09-202,845.002,940.002,715.002,850.002,662.47164,037
2023-09-192,855.002,880.002,810.002,835.002,648.4685,827
2023-09-182,890.002,975.002,840.002,840.002,653.13173,327
2023-09-152,885.002,970.002,825.002,880.002,690.50147,648
2023-09-142,775.003,135.002,775.002,915.002,723.201,028,835
2023-09-132,810.002,865.002,755.002,770.002,587.74156,605
2023-09-122,975.003,010.002,800.002,800.002,615.76170,087
2023-09-112,995.003,035.002,960.002,975.002,779.25129,870
2023-09-082,945.003,030.002,930.002,955.002,760.57202,554
2023-09-073,115.003,135.002,955.003,005.002,807.28317,593
2023-09-063,195.003,205.003,100.003,115.002,910.04175,749
2023-09-053,115.003,360.003,105.003,185.002,975.43561,691
2023-09-043,175.003,330.003,100.003,100.002,896.02251,444
2023-09-013,240.003,300.003,140.003,220.003,008.13270,631
2023-08-313,340.003,460.003,205.003,205.002,994.12365,499
2023-08-303,430.003,470.003,330.003,330.003,110.89337,171
2023-08-293,375.003,575.003,255.003,420.003,194.97765,396
2023-08-283,265.003,575.003,130.003,365.003,143.592,144,563
2023-08-253,175.003,440.003,120.003,205.002,994.121,303,869
2023-08-243,155.003,215.003,105.003,155.002,947.41624,129
2023-08-233,500.003,730.003,160.003,160.002,952.083,200,223
2023-08-223,280.003,495.003,280.003,470.003,241.681,035,233
2023-08-213,395.003,625.003,275.003,310.003,092.211,794,493
2023-08-183,580.003,595.003,200.003,530.003,297.732,575,338
2023-08-174,980.004,985.003,920.003,920.003,662.076,558,273
2023-08-164,960.005,590.004,305.005,590.005,222.1914,435,370
2023-08-143,695.004,300.003,520.004,300.004,017.079,735,078
2023-08-113,485.003,575.003,205.003,320.003,101.552,331,531
2023-08-103,570.003,770.003,265.003,440.003,213.656,203,584
2023-08-093,215.003,535.003,185.003,330.003,110.893,216,497
2023-08-084,750.004,950.003,045.003,280.003,064.1816,057,480
2023-08-073,195.004,055.003,195.004,055.003,788.198,545,248
2023-08-043,535.003,695.003,015.003,120.002,914.716,248,941
2023-08-033,410.004,160.003,125.004,160.003,886.2818,827,061
2023-08-023,075.003,385.002,960.003,200.002,989.444,631,823
2023-08-012,770.002,845.002,745.002,845.002,657.8036,416
← NewerPage 13 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.