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
2022-11-092,960.002,965.002,860.002,880.002,639.6444,574
2022-11-082,880.002,940.002,880.002,920.002,676.3040,655
2022-11-072,890.002,960.002,870.002,880.002,639.6445,523
2022-11-042,865.002,885.002,775.002,860.002,621.3124,614
2022-11-032,835.002,865.002,790.002,865.002,625.8937,533
2022-11-022,885.002,915.002,840.002,865.002,625.8954,531
2022-11-012,810.002,955.002,765.002,885.002,644.22142,590
2022-10-312,810.002,820.002,765.002,765.002,534.2443,613
2022-10-282,860.002,860.002,780.002,810.002,575.4828,124
2022-10-272,805.002,900.002,755.002,830.002,593.8167,216
2022-10-262,810.002,850.002,770.002,805.002,570.9023,900
2022-10-252,820.002,845.002,760.002,800.002,566.3255,140
2022-10-242,750.002,835.002,750.002,780.002,547.9972,822
2022-10-212,720.002,890.002,695.002,695.002,470.08120,768
2022-10-202,765.002,785.002,735.002,775.002,543.4015,472
2022-10-192,745.002,800.002,745.002,765.002,534.2421,736
2022-10-182,740.002,775.002,695.002,720.002,492.9940,341
2022-10-172,630.002,805.002,625.002,720.002,492.9993,601
2022-10-142,535.002,630.002,535.002,630.002,410.5074,757
2022-10-132,710.002,710.002,515.002,515.002,305.1090,853
2022-10-122,690.002,730.002,665.002,725.002,497.5847,344
2022-10-112,870.002,895.002,760.002,760.002,529.6636,215
2022-10-072,875.002,970.002,860.002,900.002,657.9742,793
2022-10-062,825.002,880.002,825.002,875.002,635.0624,175
2022-10-052,915.002,950.002,825.002,825.002,589.2348,653
2022-10-042,755.002,865.002,755.002,865.002,625.8942,859
2022-09-302,735.002,760.002,630.002,755.002,525.0738,836
2022-09-292,730.002,815.002,710.002,740.002,511.3246,811
2022-09-282,825.002,845.002,650.002,725.002,497.5859,035
2022-09-272,745.002,825.002,630.002,825.002,589.23122,544
2022-09-262,950.002,965.002,750.002,760.002,529.66115,831
2022-09-233,095.003,120.002,980.002,995.002,745.0452,249
2022-09-223,090.003,105.002,985.003,095.002,836.7037,982
2022-09-213,100.003,150.003,100.003,135.002,873.3623,022
2022-09-203,090.003,185.003,065.003,100.002,841.2868,368
2022-09-193,175.003,205.003,030.003,090.002,832.11116,024
2022-09-163,315.003,340.003,205.003,205.002,937.5254,718
2022-09-153,315.003,330.003,290.003,315.003,038.3425,440
2022-09-143,295.003,315.003,180.003,315.003,038.3445,876
2022-09-133,215.003,360.003,215.003,310.003,033.7568,726
2022-09-083,170.003,225.003,165.003,205.002,937.5248,375
2022-09-073,350.003,350.003,150.003,170.002,905.4470,976
2022-09-063,245.003,340.003,245.003,325.003,047.5053,328
2022-09-053,250.003,320.003,230.003,305.003,029.1754,471
2022-09-023,270.003,295.003,235.003,260.002,987.9360,534
2022-09-013,395.003,425.003,260.003,270.002,997.0971,968
2022-08-313,345.003,405.003,320.003,395.003,111.6648,580
2022-08-303,235.003,365.003,235.003,345.003,065.8374,162
2022-08-293,305.003,310.003,225.003,290.003,015.4256,032
2022-08-263,380.003,420.003,355.003,375.003,093.3362,530
2022-08-253,330.003,375.003,315.003,375.003,093.3363,313
2022-08-243,210.003,330.003,210.003,300.003,024.5999,934
2022-08-233,205.003,245.003,110.003,210.002,942.10130,793
2022-08-223,535.003,660.003,185.003,205.002,937.52551,354
2022-08-193,470.003,555.003,360.003,430.003,143.74180,294
2022-08-183,480.003,500.003,385.003,500.003,207.90197,560
2022-08-173,595.003,625.003,525.003,535.003,239.97120,292
2022-08-163,590.003,680.003,545.003,595.003,294.97168,815
2022-08-123,685.003,810.003,525.003,575.003,276.64675,393
2022-08-113,645.003,755.003,640.003,680.003,372.87308,461
← NewerPage 17 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.