Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,369.00 | 1,380.00 | 1,348.00 | 1,368.00 | 1,368.00 | 12,915 |
| 2026-07-15 | 1,340.00 | 1,395.00 | 1,313.00 | 1,369.00 | 1,369.00 | 30,899 |
| 2026-07-14 | 1,374.00 | 1,376.00 | 1,284.00 | 1,361.00 | 1,361.00 | 56,128 |
| 2026-07-13 | 1,383.00 | 1,408.00 | 1,335.00 | 1,386.00 | 1,386.00 | 49,399 |
| 2026-07-10 | 1,359.00 | 1,399.00 | 1,324.00 | 1,376.00 | 1,376.00 | 8,523 |
| 2026-07-09 | 1,380.00 | 1,389.00 | 1,312.00 | 1,370.00 | 1,370.00 | 46,902 |
| 2026-07-08 | 1,410.00 | 1,427.00 | 1,344.00 | 1,392.00 | 1,392.00 | 33,419 |
| 2026-07-07 | 1,411.00 | 1,453.00 | 1,350.00 | 1,428.00 | 1,428.00 | 17,839 |
| 2026-07-06 | 1,426.00 | 1,426.00 | 1,401.00 | 1,423.00 | 1,423.00 | 12,941 |
| 2026-07-03 | 1,444.00 | 1,444.00 | 1,335.00 | 1,426.00 | 1,426.00 | 70,071 |
| 2026-07-02 | 1,477.00 | 1,477.00 | 1,412.00 | 1,445.00 | 1,445.00 | 10,298 |
| 2026-07-01 | 1,472.00 | 1,491.00 | 1,426.00 | 1,490.00 | 1,490.00 | 34,205 |
| 2026-06-30 | 1,470.00 | 1,475.00 | 1,424.00 | 1,472.00 | 1,472.00 | 9,503 |
| 2026-06-29 | 1,403.00 | 1,497.00 | 1,335.00 | 1,470.00 | 1,470.00 | 59,916 |
| 2026-06-26 | 1,450.00 | 1,489.00 | 1,400.00 | 1,460.00 | 1,460.00 | 26,738 |
| 2026-06-25 | 1,448.00 | 1,477.00 | 1,420.00 | 1,462.00 | 1,462.00 | 11,447 |
| 2026-06-24 | 1,439.00 | 1,478.00 | 1,420.00 | 1,460.00 | 1,460.00 | 22,863 |
| 2026-06-23 | 1,509.00 | 1,534.00 | 1,390.00 | 1,451.00 | 1,451.00 | 35,293 |
| 2026-06-22 | 1,538.00 | 1,550.00 | 1,472.00 | 1,522.00 | 1,522.00 | 40,457 |
| 2026-06-19 | 1,508.00 | 1,538.00 | 1,433.00 | 1,520.00 | 1,520.00 | 20,883 |
| 2026-06-18 | 1,525.00 | 1,550.00 | 1,463.00 | 1,508.00 | 1,508.00 | 13,174 |
| 2026-06-17 | 1,519.00 | 1,544.00 | 1,504.00 | 1,538.00 | 1,538.00 | 8,677 |
| 2026-06-16 | 1,513.00 | 1,623.00 | 1,470.00 | 1,532.00 | 1,532.00 | 30,781 |
| 2026-06-15 | 1,497.00 | 1,547.00 | 1,497.00 | 1,526.00 | 1,526.00 | 25,627 |
| 2026-06-12 | 1,405.00 | 1,540.00 | 1,399.00 | 1,510.00 | 1,510.00 | 23,976 |
| 2026-06-11 | 1,400.00 | 1,406.00 | 1,395.00 | 1,405.00 | 1,405.00 | 7,516 |
| 2026-06-10 | 1,428.00 | 1,428.00 | 1,390.00 | 1,407.00 | 1,407.00 | 28,627 |
| 2026-06-09 | 1,430.00 | 1,449.00 | 1,368.00 | 1,428.00 | 1,428.00 | 28,321 |
| 2026-06-08 | 1,368.00 | 1,485.00 | 1,300.00 | 1,449.00 | 1,449.00 | 26,015 |
| 2026-06-05 | 1,513.00 | 1,513.00 | 1,476.00 | 1,508.00 | 1,508.00 | 11,432 |
| 2026-06-04 | 1,562.00 | 1,562.00 | 1,489.00 | 1,513.00 | 1,513.00 | 29,307 |
| 2026-06-02 | 1,563.00 | 1,563.00 | 1,425.00 | 1,562.00 | 1,562.00 | 37,963 |
| 2026-06-01 | 1,635.00 | 1,635.00 | 1,530.00 | 1,563.00 | 1,563.00 | 79,170 |
| 2026-05-29 | 1,623.00 | 1,650.00 | 1,512.00 | 1,649.00 | 1,649.00 | 66,231 |
| 2026-05-28 | 1,603.00 | 1,755.00 | 1,576.00 | 1,637.00 | 1,637.00 | 25,895 |
| 2026-05-27 | 1,656.00 | 1,663.00 | 1,606.00 | 1,615.00 | 1,615.00 | 29,645 |
| 2026-05-26 | 1,705.00 | 1,720.00 | 1,642.00 | 1,672.00 | 1,672.00 | 56,921 |
| 2026-05-22 | 1,800.00 | 1,800.00 | 1,718.00 | 1,720.00 | 1,720.00 | 24,430 |
| 2026-05-21 | 1,690.00 | 1,723.00 | 1,660.00 | 1,718.00 | 1,718.00 | 66,784 |
| 2026-05-20 | 1,730.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,690.00 | 26,805 |
| 2026-05-19 | 1,754.00 | 1,769.00 | 1,710.00 | 1,730.00 | 1,730.00 | 31,886 |
| 2026-05-18 | 1,742.00 | 1,774.00 | 1,660.00 | 1,769.00 | 1,769.00 | 88,211 |
| 2026-05-15 | 1,810.00 | 1,829.00 | 1,750.00 | 1,774.00 | 1,774.00 | 136,553 |
| 2026-05-14 | 1,825.00 | 1,880.00 | 1,799.00 | 1,825.00 | 1,825.00 | 65,161 |
| 2026-05-13 | 1,825.00 | 1,896.00 | 1,790.00 | 1,820.00 | 1,820.00 | 150,687 |
| 2026-05-12 | 1,795.00 | 1,930.00 | 1,779.00 | 1,813.00 | 1,813.00 | 126,979 |
| 2026-05-11 | 1,852.00 | 1,852.00 | 1,796.00 | 1,796.00 | 1,796.00 | 85,670 |
| 2026-05-08 | 1,878.00 | 1,878.00 | 1,799.00 | 1,854.00 | 1,854.00 | 89,859 |
| 2026-05-07 | 1,880.00 | 1,890.00 | 1,781.00 | 1,880.00 | 1,880.00 | 66,999 |
| 2026-05-06 | 1,904.00 | 1,940.00 | 1,856.00 | 1,880.00 | 1,880.00 | 82,144 |
| 2026-05-04 | 1,821.00 | 1,927.00 | 1,804.00 | 1,899.00 | 1,899.00 | 220,453 |
| 2026-04-30 | 1,808.00 | 1,856.00 | 1,793.00 | 1,821.00 | 1,821.00 | 40,212 |
| 2026-04-29 | 1,804.00 | 1,830.00 | 1,771.00 | 1,824.00 | 1,824.00 | 30,038 |
| 2026-04-28 | 1,798.00 | 1,819.00 | 1,787.00 | 1,798.00 | 1,798.00 | 31,068 |
| 2026-04-27 | 1,837.00 | 1,837.00 | 1,794.00 | 1,797.00 | 1,797.00 | 46,990 |
| 2026-04-24 | 1,821.00 | 1,853.00 | 1,780.00 | 1,826.00 | 1,826.00 | 42,182 |
| 2026-04-23 | 1,850.00 | 1,850.00 | 1,790.00 | 1,821.00 | 1,821.00 | 46,729 |
| 2026-04-22 | 1,794.00 | 1,810.00 | 1,772.00 | 1,809.00 | 1,809.00 | 30,035 |
| 2026-04-21 | 1,825.00 | 1,825.00 | 1,771.00 | 1,794.00 | 1,794.00 | 61,379 |
| 2026-04-20 | 1,794.00 | 1,830.00 | 1,763.00 | 1,825.00 | 1,825.00 | 83,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.