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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060480.KQ stock page

Kukil Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,485.003,550.003,365.003,505.003,212.4886,513
2022-02-163,440.003,480.003,395.003,470.003,180.4073,403
2022-02-153,405.003,520.003,300.003,425.003,139.16180,108
2022-02-143,450.004,055.003,305.003,410.003,125.412,015,814
2022-02-113,570.003,705.003,490.003,535.003,239.9743,951
2022-02-103,640.003,640.003,570.003,570.003,272.0529,389
2022-02-093,540.003,615.003,540.003,615.003,313.3015,072
2022-02-083,565.003,590.003,490.003,540.003,244.5616,958
2022-02-073,575.003,575.003,510.003,545.003,249.1417,230
2022-02-043,480.003,555.003,480.003,520.003,226.2320,080
2022-02-033,425.003,495.003,420.003,480.003,189.5730,071
2022-01-283,290.003,395.003,225.003,395.003,111.6642,032
2022-01-273,405.003,420.003,255.003,290.003,015.4260,763
2022-01-263,405.003,440.003,380.003,430.003,143.7420,899
2022-01-253,500.003,530.003,395.003,405.003,120.8262,840
2022-01-243,615.003,640.003,510.003,530.003,235.3944,769
2022-01-213,715.003,815.003,675.003,675.003,368.2921,289
2022-01-203,615.003,735.003,610.003,715.003,404.9524,060
2022-01-193,700.003,735.003,620.003,640.003,336.2163,781
2022-01-183,760.003,790.003,705.003,710.003,400.3756,562
2022-01-173,805.003,810.003,745.003,780.003,464.5363,334
2022-01-143,955.004,235.003,785.003,815.003,496.61841,245
2022-01-133,860.003,905.003,850.003,905.003,579.1047,057
2022-01-123,810.003,860.003,795.003,860.003,537.8536,578
2022-01-113,890.003,895.003,765.003,810.003,492.0248,360
2022-01-103,915.003,930.003,845.003,930.003,602.0140,072
2022-01-073,900.003,930.003,850.003,905.003,579.1051,678
2022-01-063,840.003,900.003,740.003,900.003,574.5157,928
2022-01-053,775.003,890.003,755.003,890.003,565.3597,698
2022-01-043,715.003,775.003,710.003,775.003,459.9424,215
2022-01-033,745.003,765.003,695.003,715.003,404.9530,414
2021-12-303,710.003,750.003,690.003,745.003,432.4514,258
2021-12-293,745.003,750.003,695.003,710.003,400.3722,457
2021-12-283,680.003,745.003,670.003,745.003,386.6216,560
2021-12-273,685.003,725.003,685.003,700.003,345.9311,313
2021-12-243,690.003,750.003,675.003,700.003,345.9314,144
2021-12-233,700.003,700.003,630.003,690.003,336.8832,990
2021-12-223,605.003,650.003,580.003,630.003,282.6321,268
2021-12-213,630.003,645.003,565.003,575.003,232.8934,910
2021-12-203,615.003,690.003,610.003,630.003,282.6335,100
2021-12-173,675.003,800.003,670.003,695.003,341.4134,398
2021-12-163,695.003,705.003,645.003,670.003,318.8025,020
2021-12-153,740.003,740.003,670.003,695.003,341.4129,536
2021-12-143,660.003,780.003,660.003,775.003,413.7530,000
2021-12-133,730.003,870.003,705.003,785.003,422.7917,636
2021-12-103,790.003,810.003,705.003,730.003,373.0635,996
2021-12-093,740.003,805.003,740.003,790.003,427.3229,435
2021-12-083,760.003,785.003,735.003,740.003,382.1025,273
2021-12-073,705.003,775.003,705.003,755.003,395.6628,621
2021-12-063,600.003,725.003,600.003,705.003,350.4527,338
2021-12-033,595.003,670.003,530.003,645.003,296.1933,433
2021-12-023,505.003,600.003,495.003,595.003,250.9829,745
2021-12-013,425.003,550.003,380.003,505.003,169.5954,643
2021-11-303,585.003,660.003,435.003,435.003,106.2999,651
2021-11-293,560.003,670.003,505.003,620.003,273.5857,768
2021-11-263,750.003,760.003,655.003,670.003,318.8066,305
2021-11-253,770.003,795.003,745.003,760.003,400.1936,808
2021-11-243,805.003,900.003,745.003,775.003,413.7562,603
2021-11-233,970.004,150.003,830.003,830.003,463.49478,245
2021-11-223,755.003,865.003,715.003,860.003,490.62106,469
← NewerPage 20 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.