Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 060480.KQ stock page

Kukil Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-103,690.003,695.003,595.003,640.003,336.21229,827
2022-08-093,625.003,705.003,570.003,695.003,386.62295,501
2022-08-083,575.003,670.003,515.003,625.003,322.46467,992
2022-08-053,570.003,675.003,565.003,570.003,272.05506,130
2022-08-043,760.003,770.003,590.003,610.003,308.72610,071
2022-08-033,830.003,885.003,710.003,755.003,441.61817,367
2022-08-024,400.004,490.003,750.003,875.003,551.606,500,002
2022-08-013,360.004,030.003,270.004,030.003,693.666,702,199
2022-07-293,070.003,100.003,060.003,100.002,841.2855,937
2022-07-283,015.003,065.003,010.003,055.002,800.0326,423
2022-07-272,995.003,070.002,975.003,010.002,758.7916,298
2022-07-263,000.003,000.002,970.002,995.002,745.048,828
2022-07-253,040.003,040.003,000.003,000.002,749.6313,024
2022-07-223,075.003,095.003,045.003,045.002,790.8712,633
2022-07-213,085.003,095.003,060.003,075.002,818.376,101
2022-07-203,060.003,080.003,045.003,070.002,813.7814,941
2022-07-193,025.003,055.002,990.003,050.002,795.4514,341
2022-07-182,965.003,030.002,915.003,025.002,772.5421,620
2022-07-152,970.002,970.002,880.002,965.002,717.5513,785
2022-07-143,050.003,050.002,935.002,970.002,722.1314,640
2022-07-132,880.003,050.002,865.003,050.002,795.4518,437
2022-07-122,970.002,980.002,895.002,910.002,667.1434,471
2022-07-112,970.002,985.002,940.002,970.002,722.1315,665
2022-07-082,990.002,990.002,925.002,970.002,722.1316,414
2022-07-072,865.002,935.002,860.002,895.002,653.3923,887
2022-07-062,920.002,925.002,870.002,880.002,639.6423,725
2022-07-052,755.002,900.002,755.002,895.002,653.3924,844
2022-07-042,800.002,825.002,635.002,780.002,547.9972,124
2022-07-012,860.002,915.002,800.002,800.002,566.3233,620
2022-06-302,975.003,005.002,895.002,895.002,653.3921,510
2022-06-292,955.002,975.002,910.002,975.002,726.7116,440
2022-06-282,950.002,965.002,905.002,960.002,712.9637,184
2022-06-272,865.002,940.002,845.002,920.002,676.3018,266
2022-06-242,735.002,850.002,730.002,820.002,584.6528,252
2022-06-232,835.002,860.002,690.002,730.002,502.1670,703
2022-06-223,025.003,060.002,805.002,835.002,598.4069,728
2022-06-212,850.003,020.002,850.002,975.002,726.7178,276
2022-06-203,130.003,135.002,870.002,965.002,717.5562,117
2022-06-173,110.003,140.003,025.003,130.002,868.7836,390
2022-06-163,165.003,280.003,145.003,175.002,910.0248,456
2022-06-153,140.003,280.003,130.003,130.002,868.7851,892
2022-06-143,310.003,345.003,230.003,310.003,033.7561,692
2022-06-133,520.003,570.003,370.003,375.003,093.3372,337
2022-06-103,695.003,720.003,620.003,630.003,327.0518,956
2022-06-093,710.003,735.003,670.003,730.003,418.7025,787
2022-06-083,765.003,780.003,710.003,710.003,400.3727,716
2022-06-073,820.003,820.003,740.003,765.003,450.7837,062
2022-06-033,825.003,835.003,785.003,820.003,501.1930,725
2022-06-023,775.003,825.003,750.003,825.003,505.7735,397
2022-05-313,755.003,775.003,720.003,775.003,459.9447,774
2022-05-303,680.003,755.003,670.003,735.003,423.2837,397
2022-05-273,635.003,650.003,620.003,650.003,345.3813,008
2022-05-263,580.003,615.003,580.003,600.003,299.5519,750
2022-05-253,635.003,640.003,575.003,575.003,276.6434,092
2022-05-243,780.003,800.003,600.003,635.003,331.6344,118
2022-05-233,850.003,850.003,775.003,775.003,459.9424,756
2022-05-203,750.003,840.003,750.003,815.003,496.6135,222
2022-05-193,805.003,810.003,725.003,775.003,459.9428,633
2022-05-183,900.003,900.003,810.003,845.003,524.1080,160
2022-05-173,810.003,825.003,765.003,820.003,501.1919,974
← NewerPage 18 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.