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
2023-05-033,050.003,160.003,035.003,090.002,886.6866,304
2023-05-022,975.003,190.002,975.003,050.002,849.31108,778
2023-04-282,980.003,005.002,895.002,975.002,779.2590,547
2023-04-272,985.003,060.002,770.002,950.002,755.8978,336
2023-04-263,010.003,080.002,935.002,950.002,755.8969,374
2023-04-253,005.003,150.002,930.003,000.002,802.60109,591
2023-04-243,100.003,155.003,005.003,005.002,807.28111,990
2023-04-213,190.003,235.003,080.003,100.002,896.02219,497
2023-04-203,365.003,515.003,195.003,240.003,026.81912,874
2023-04-193,230.003,445.003,190.003,345.003,124.901,961,616
2023-04-183,085.003,350.003,025.003,135.002,928.72783,576
2023-04-172,965.003,260.002,960.003,055.002,853.99717,476
2023-04-142,950.002,980.002,920.002,960.002,765.2499,942
2023-04-132,940.002,960.002,885.002,920.002,727.8741,617
2023-04-122,930.002,950.002,900.002,915.002,723.2068,869
2023-04-112,870.002,905.002,800.002,885.002,695.1756,513
2023-04-102,885.002,920.002,795.002,870.002,681.1692,043
2023-04-072,855.002,940.002,840.002,885.002,695.1778,983
2023-04-062,895.002,900.002,835.002,855.002,667.15105,089
2023-04-052,970.002,970.002,880.002,920.002,727.87196,953
2023-04-042,950.003,315.002,860.002,970.002,774.581,815,239
2023-04-032,720.002,990.002,720.002,975.002,779.25863,545
2023-03-312,730.002,740.002,690.002,720.002,541.0315,585
2023-03-302,735.002,750.002,710.002,730.002,550.3711,110
2023-03-292,725.002,740.002,690.002,735.002,555.0414,059
2023-03-282,690.002,770.002,690.002,725.002,545.7016,173
2023-03-272,695.002,725.002,635.002,705.002,527.0228,617
2023-03-242,630.002,700.002,600.002,655.002,480.3015,265
2023-03-232,670.002,700.002,610.002,615.002,442.9446,780
2023-03-222,870.002,870.002,695.002,695.002,517.6749,202
2023-03-212,725.002,770.002,725.002,770.002,587.7424,300
2023-03-202,695.002,740.002,695.002,725.002,545.7021,275
2023-03-172,615.002,740.002,615.002,690.002,513.0017,378
2023-03-162,670.002,685.002,590.002,615.002,442.9415,434
2023-03-152,620.002,700.002,620.002,665.002,489.6524,334
2023-03-142,705.002,705.002,560.002,645.002,470.9635,293
2023-03-132,745.002,750.002,645.002,705.002,527.0238,358
2023-03-102,820.002,830.002,750.002,750.002,569.0555,411
2023-03-092,835.002,870.002,805.002,820.002,634.4527,534
2023-03-082,860.002,910.002,840.002,870.002,681.1615,044
2023-03-072,865.002,900.002,840.002,860.002,671.8231,304
2023-03-062,870.002,885.002,845.002,865.002,676.4924,994
2023-03-032,875.002,900.002,870.002,870.002,681.169,370
2023-03-022,840.002,885.002,840.002,850.002,662.4724,424
2023-02-282,820.002,855.002,790.002,840.002,653.1347,888
2023-02-272,825.002,855.002,785.002,820.002,634.4527,950
2023-02-242,920.002,935.002,835.002,855.002,667.1536,390
2023-02-232,870.002,930.002,865.002,920.002,727.8725,864
2023-02-222,865.002,930.002,855.002,895.002,704.5143,405
2023-02-212,840.002,955.002,840.002,875.002,685.8334,188
2023-02-202,840.002,885.002,835.002,835.002,648.4636,505
2023-02-172,810.002,865.002,805.002,840.002,653.1345,489
2023-02-162,790.002,860.002,790.002,810.002,625.1164,414
2023-02-152,900.002,900.002,795.002,805.002,620.44117,264
2023-02-143,060.003,210.002,885.002,885.002,695.171,279,747
2023-02-133,120.003,430.002,915.003,000.002,802.601,761,195
2023-02-103,005.003,095.002,940.003,080.002,877.34101,264
2023-02-092,920.003,005.002,875.003,005.002,807.28122,996
2023-02-082,895.002,920.002,885.002,915.002,723.2068,965
2023-02-072,865.002,930.002,865.002,890.002,699.8445,395
← NewerPage 15 of 21 · 1,226 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.