Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 3,745.00 | 3,765.00 | 3,710.00 | 3,755.00 | 3,395.66 | 30,783 |
| 2021-11-18 | 3,730.00 | 3,735.00 | 3,660.00 | 3,725.00 | 3,368.54 | 48,018 |
| 2021-11-17 | 3,850.00 | 3,850.00 | 3,725.00 | 3,730.00 | 3,373.06 | 74,371 |
| 2021-11-16 | 3,895.00 | 3,895.00 | 3,805.00 | 3,850.00 | 3,481.57 | 44,849 |
| 2021-11-15 | 3,810.00 | 3,860.00 | 3,790.00 | 3,855.00 | 3,486.10 | 41,535 |
| 2021-11-12 | 3,685.00 | 3,795.00 | 3,655.00 | 3,775.00 | 3,413.75 | 63,346 |
| 2021-11-11 | 3,700.00 | 3,750.00 | 3,680.00 | 3,685.00 | 3,332.36 | 61,498 |
| 2021-11-10 | 3,820.00 | 3,820.00 | 3,705.00 | 3,770.00 | 3,409.23 | 69,584 |
| 2021-11-09 | 3,825.00 | 3,895.00 | 3,770.00 | 3,810.00 | 3,445.40 | 60,848 |
| 2021-11-08 | 3,770.00 | 3,825.00 | 3,715.00 | 3,825.00 | 3,458.97 | 36,687 |
| 2021-11-05 | 3,845.00 | 3,990.00 | 3,775.00 | 3,780.00 | 3,418.27 | 87,989 |
| 2021-11-04 | 3,875.00 | 3,930.00 | 3,820.00 | 3,825.00 | 3,458.97 | 63,702 |
| 2021-11-03 | 4,060.00 | 4,060.00 | 3,860.00 | 3,860.00 | 3,490.62 | 245,897 |
| 2021-11-02 | 4,130.00 | 4,135.00 | 4,015.00 | 4,035.00 | 3,648.87 | 269,883 |
| 2021-11-01 | 4,375.00 | 4,915.00 | 4,090.00 | 4,090.00 | 3,698.61 | 4,681,739 |
| 2021-10-29 | 3,995.00 | 4,150.00 | 3,995.00 | 4,145.00 | 3,748.34 | 125,045 |
| 2021-10-28 | 3,975.00 | 4,015.00 | 3,970.00 | 4,015.00 | 3,630.78 | 53,117 |
| 2021-10-27 | 4,070.00 | 4,105.00 | 3,985.00 | 4,015.00 | 3,630.78 | 37,370 |
| 2021-10-26 | 4,085.00 | 4,125.00 | 3,990.00 | 4,070.00 | 3,680.52 | 72,906 |
| 2021-10-25 | 4,175.00 | 4,205.00 | 4,020.00 | 4,100.00 | 3,707.65 | 77,621 |
| 2021-10-22 | 4,195.00 | 4,220.00 | 4,095.00 | 4,205.00 | 3,802.60 | 60,944 |
| 2021-10-21 | 4,350.00 | 4,375.00 | 4,160.00 | 4,175.00 | 3,775.47 | 52,884 |
| 2021-10-20 | 4,315.00 | 4,460.00 | 4,300.00 | 4,300.00 | 3,888.51 | 81,828 |
| 2021-10-19 | 4,440.00 | 4,540.00 | 4,350.00 | 4,375.00 | 3,956.33 | 76,937 |
| 2021-10-18 | 4,330.00 | 4,520.00 | 4,325.00 | 4,450.00 | 4,024.16 | 123,890 |
| 2021-10-15 | 4,140.00 | 4,525.00 | 4,140.00 | 4,320.00 | 3,906.60 | 488,477 |
| 2021-10-14 | 4,065.00 | 4,130.00 | 4,005.00 | 4,100.00 | 3,707.65 | 66,397 |
← NewerPage 21 of 21 · 1,227 trading days
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.