Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,826.00 | 1,826.00 | 1,780.00 | 1,785.00 | 1,785.00 | 40,630 |
| 2026-04-16 | 1,885.00 | 1,920.00 | 1,780.00 | 1,826.00 | 1,826.00 | 218,838 |
| 2026-04-15 | 1,776.00 | 1,890.00 | 1,700.00 | 1,885.00 | 1,885.00 | 269,507 |
| 2026-04-14 | 1,787.00 | 1,810.00 | 1,715.00 | 1,771.00 | 1,771.00 | 80,730 |
| 2026-04-13 | 1,741.00 | 1,795.00 | 1,731.00 | 1,786.00 | 1,786.00 | 104,836 |
| 2026-04-10 | 1,724.00 | 1,749.00 | 1,706.00 | 1,720.00 | 1,720.00 | 64,753 |
| 2026-04-09 | 1,731.00 | 1,731.00 | 1,680.00 | 1,724.00 | 1,724.00 | 56,305 |
| 2026-04-08 | 1,708.00 | 1,742.00 | 1,690.00 | 1,716.00 | 1,716.00 | 65,471 |
| 2026-04-07 | 1,669.00 | 1,822.00 | 1,653.00 | 1,708.00 | 1,708.00 | 183,865 |
| 2026-04-06 | 1,675.00 | 1,675.00 | 1,600.00 | 1,669.00 | 1,669.00 | 78,255 |
| 2026-04-03 | 1,666.00 | 1,698.00 | 1,645.00 | 1,663.00 | 1,663.00 | 50,198 |
| 2026-04-02 | 1,666.00 | 1,701.00 | 1,643.00 | 1,666.00 | 1,666.00 | 134,188 |
| 2026-04-01 | 1,745.00 | 1,745.00 | 1,676.00 | 1,682.00 | 1,682.00 | 171,831 |
| 2026-03-31 | 1,590.00 | 1,844.00 | 1,582.00 | 1,762.00 | 1,762.00 | 1,164,260 |
| 2026-03-30 | 1,527.00 | 1,650.00 | 1,519.00 | 1,590.00 | 1,590.00 | 142,706 |
| 2026-03-27 | 1,536.00 | 1,536.00 | 1,518.00 | 1,519.00 | 1,519.00 | 13,063 |
| 2026-03-26 | 1,537.00 | 1,537.00 | 1,507.00 | 1,525.00 | 1,525.00 | 11,600 |
| 2026-03-25 | 1,489.00 | 1,521.00 | 1,481.00 | 1,512.00 | 1,512.00 | 18,675 |
| 2026-03-24 | 1,481.00 | 1,487.00 | 1,467.00 | 1,487.00 | 1,487.00 | 31,924 |
| 2026-03-23 | 1,512.00 | 1,512.00 | 1,487.00 | 1,487.00 | 1,487.00 | 28,774 |
| 2026-03-20 | 1,507.00 | 1,516.00 | 1,474.00 | 1,512.00 | 1,512.00 | 16,518 |
| 2026-03-19 | 1,526.00 | 1,526.00 | 1,502.00 | 1,520.00 | 1,520.00 | 5,847 |
| 2026-03-18 | 1,519.00 | 1,532.00 | 1,506.00 | 1,521.00 | 1,521.00 | 25,084 |
| 2026-03-17 | 1,511.00 | 1,532.00 | 1,511.00 | 1,519.00 | 1,519.00 | 36,022 |
| 2026-03-16 | 1,508.00 | 1,520.00 | 1,495.00 | 1,511.00 | 1,511.00 | 20,878 |
| 2026-03-13 | 1,508.00 | 1,509.00 | 1,500.00 | 1,508.00 | 1,508.00 | 29,853 |
| 2026-03-12 | 1,508.00 | 1,508.00 | 1,469.00 | 1,497.00 | 1,497.00 | 16,681 |
| 2026-03-11 | 1,501.00 | 1,512.00 | 1,387.00 | 1,508.00 | 1,508.00 | 45,009 |
| 2026-03-10 | 1,491.00 | 1,511.00 | 1,482.00 | 1,500.00 | 1,500.00 | 23,747 |
| 2026-03-09 | 1,515.00 | 1,515.00 | 1,480.00 | 1,504.00 | 1,504.00 | 34,695 |
| 2026-03-06 | 1,529.00 | 1,529.00 | 1,475.00 | 1,515.00 | 1,515.00 | 61,225 |
| 2026-03-05 | 1,510.00 | 1,562.00 | 1,501.00 | 1,524.00 | 1,524.00 | 52,588 |
| 2026-03-04 | 1,551.00 | 1,563.00 | 1,494.00 | 1,494.00 | 1,494.00 | 112,245 |
| 2026-03-03 | 1,568.00 | 1,574.00 | 1,550.00 | 1,566.00 | 1,566.00 | 33,922 |
| 2026-02-27 | 1,592.00 | 1,597.00 | 1,558.00 | 1,568.00 | 1,568.00 | 32,381 |
| 2026-02-26 | 1,608.00 | 1,609.00 | 1,592.00 | 1,597.00 | 1,597.00 | 33,588 |
| 2026-02-25 | 1,597.00 | 1,626.00 | 1,597.00 | 1,608.00 | 1,608.00 | 54,152 |
| 2026-02-24 | 1,556.00 | 1,597.00 | 1,552.00 | 1,597.00 | 1,597.00 | 98,243 |
| 2026-02-23 | 1,576.00 | 1,576.00 | 1,555.00 | 1,566.00 | 1,566.00 | 40,279 |
| 2026-02-20 | 1,577.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,576.00 | 41,888 |
| 2026-02-19 | 1,590.00 | 1,590.00 | 1,564.00 | 1,577.00 | 1,577.00 | 61,253 |
| 2026-02-13 | 1,628.00 | 1,628.00 | 1,573.00 | 1,585.00 | 1,585.00 | 96,278 |
| 2026-02-12 | 1,640.00 | 1,640.00 | 1,624.00 | 1,640.00 | 1,640.00 | 40,681 |
| 2026-02-11 | 1,613.00 | 1,762.00 | 1,611.00 | 1,640.00 | 1,640.00 | 118,970 |
| 2026-02-10 | 1,591.00 | 1,611.00 | 1,590.00 | 1,601.00 | 1,601.00 | 26,477 |
| 2026-02-09 | 1,576.00 | 1,591.00 | 1,571.00 | 1,590.00 | 1,590.00 | 14,509 |
| 2026-02-06 | 1,578.00 | 1,578.00 | 1,525.00 | 1,576.00 | 1,576.00 | 28,939 |
| 2026-02-05 | 1,560.00 | 1,608.00 | 1,553.00 | 1,576.00 | 1,576.00 | 20,144 |
| 2026-02-04 | 1,571.00 | 1,579.00 | 1,540.00 | 1,571.00 | 1,571.00 | 28,453 |
| 2026-02-03 | 1,561.00 | 1,610.00 | 1,554.00 | 1,571.00 | 1,571.00 | 38,345 |
| 2026-02-02 | 1,606.00 | 1,619.00 | 1,550.00 | 1,562.00 | 1,562.00 | 38,653 |
| 2026-01-30 | 1,620.00 | 1,623.00 | 1,611.00 | 1,619.00 | 1,619.00 | 49,884 |
| 2026-01-29 | 1,606.00 | 1,607.00 | 1,560.00 | 1,597.00 | 1,597.00 | 38,311 |
| 2026-01-28 | 1,624.00 | 1,640.00 | 1,575.00 | 1,590.00 | 1,590.00 | 72,442 |
| 2026-01-27 | 1,657.00 | 1,657.00 | 1,608.00 | 1,625.00 | 1,625.00 | 27,762 |
| 2026-01-26 | 1,622.00 | 1,680.00 | 1,622.00 | 1,657.00 | 1,657.00 | 26,844 |
| 2026-01-23 | 1,619.00 | 1,628.00 | 1,614.00 | 1,619.00 | 1,619.00 | 14,216 |
| 2026-01-22 | 1,618.00 | 1,636.00 | 1,618.00 | 1,619.00 | 1,619.00 | 11,341 |
| 2026-01-21 | 1,620.00 | 1,630.00 | 1,617.00 | 1,618.00 | 1,618.00 | 14,285 |
| 2026-01-20 | 1,620.00 | 1,639.00 | 1,620.00 | 1,620.00 | 1,620.00 | 14,409 |
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.