Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,615.00 | 1,695.00 | 1,615.00 | 1,634.00 | 1,634.00 | 22,892 |
| 2026-01-16 | 1,627.00 | 1,650.00 | 1,582.00 | 1,615.00 | 1,615.00 | 42,400 |
| 2026-01-15 | 1,643.00 | 1,672.00 | 1,610.00 | 1,622.00 | 1,622.00 | 61,193 |
| 2026-01-14 | 1,673.00 | 1,674.00 | 1,570.00 | 1,645.00 | 1,645.00 | 54,820 |
| 2026-01-13 | 1,681.00 | 1,699.00 | 1,681.00 | 1,695.00 | 1,695.00 | 21,963 |
| 2026-01-12 | 1,690.00 | 1,700.00 | 1,678.00 | 1,692.00 | 1,692.00 | 17,227 |
| 2026-01-09 | 1,662.00 | 1,700.00 | 1,662.00 | 1,691.00 | 1,691.00 | 40,208 |
| 2026-01-08 | 1,689.00 | 1,710.00 | 1,674.00 | 1,676.00 | 1,676.00 | 14,958 |
| 2026-01-07 | 1,724.00 | 1,736.00 | 1,690.00 | 1,690.00 | 1,690.00 | 65,289 |
| 2026-01-06 | 1,661.00 | 1,749.00 | 1,661.00 | 1,729.00 | 1,729.00 | 50,660 |
| 2026-01-05 | 1,650.00 | 1,681.00 | 1,648.00 | 1,674.00 | 1,674.00 | 50,231 |
| 2026-01-02 | 1,606.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 36,671 |
| 2025-12-30 | 1,598.00 | 1,612.00 | 1,583.00 | 1,606.00 | 1,606.00 | 6,057 |
| 2025-12-29 | 1,621.00 | 1,650.00 | 1,598.00 | 1,598.00 | 1,598.00 | 35,534 |
| 2025-12-26 | 1,566.00 | 1,650.00 | 1,565.00 | 1,621.00 | 1,591.00 | 26,338 |
| 2025-12-24 | 1,562.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,537.02 | 12,049 |
| 2025-12-23 | 1,596.00 | 1,613.00 | 1,561.00 | 1,562.00 | 1,533.09 | 13,980 |
| 2025-12-22 | 1,574.00 | 1,595.00 | 1,572.00 | 1,580.00 | 1,550.76 | 13,598 |
| 2025-12-19 | 1,584.00 | 1,584.00 | 1,561.00 | 1,574.00 | 1,544.87 | 9,232 |
| 2025-12-18 | 1,605.00 | 1,605.00 | 1,581.00 | 1,584.00 | 1,554.68 | 4,187 |
| 2025-12-17 | 1,591.00 | 1,596.00 | 1,584.00 | 1,592.00 | 1,562.54 | 6,745 |
| 2025-12-16 | 1,584.00 | 1,610.00 | 1,580.00 | 1,596.00 | 1,566.46 | 9,684 |
| 2025-12-15 | 1,582.00 | 1,600.00 | 1,580.00 | 1,584.00 | 1,554.68 | 2,705 |
| 2025-12-12 | 1,597.00 | 1,606.00 | 1,583.00 | 1,598.00 | 1,568.43 | 14,702 |
| 2025-12-11 | 1,597.00 | 1,615.00 | 1,596.00 | 1,606.00 | 1,576.28 | 5,168 |
| 2025-12-10 | 1,590.00 | 1,613.00 | 1,590.00 | 1,597.00 | 1,567.44 | 9,452 |
| 2025-12-09 | 1,574.00 | 1,604.00 | 1,574.00 | 1,590.00 | 1,560.57 | 12,205 |
| 2025-12-08 | 1,591.00 | 1,615.00 | 1,591.00 | 1,594.00 | 1,564.50 | 14,673 |
| 2025-12-05 | 1,558.00 | 1,595.00 | 1,558.00 | 1,590.00 | 1,560.57 | 15,682 |
| 2025-12-04 | 1,591.00 | 1,591.00 | 1,536.00 | 1,553.00 | 1,524.26 | 11,489 |
| 2025-12-03 | 1,590.00 | 1,621.00 | 1,567.00 | 1,591.00 | 1,561.56 | 10,872 |
| 2025-12-02 | 1,584.00 | 1,595.00 | 1,572.00 | 1,590.00 | 1,560.57 | 17,052 |
| 2025-12-01 | 1,577.00 | 1,584.00 | 1,575.00 | 1,578.00 | 1,548.80 | 5,213 |
| 2025-11-28 | 1,562.00 | 1,587.00 | 1,558.00 | 1,573.00 | 1,543.89 | 6,579 |
| 2025-11-27 | 1,588.00 | 1,588.00 | 1,558.00 | 1,559.00 | 1,530.15 | 14,282 |
| 2025-11-26 | 1,530.00 | 1,558.00 | 1,527.00 | 1,558.00 | 1,529.17 | 9,595 |
| 2025-11-25 | 1,564.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,511.50 | 9,829 |
| 2025-11-24 | 1,550.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,535.05 | 6,951 |
| 2025-11-21 | 1,582.00 | 1,582.00 | 1,564.00 | 1,570.00 | 1,540.94 | 13,596 |
| 2025-11-20 | 1,589.00 | 1,590.00 | 1,568.00 | 1,582.00 | 1,552.72 | 13,110 |
| 2025-11-19 | 1,575.00 | 1,590.00 | 1,528.00 | 1,590.00 | 1,560.57 | 16,447 |
| 2025-11-18 | 1,596.00 | 1,596.00 | 1,575.00 | 1,575.00 | 1,545.85 | 8,012 |
| 2025-11-17 | 1,617.00 | 1,636.00 | 1,587.00 | 1,596.00 | 1,566.46 | 15,119 |
| 2025-11-14 | 1,625.00 | 1,660.00 | 1,619.00 | 1,636.00 | 1,605.72 | 6,421 |
| 2025-11-13 | 1,618.00 | 1,639.00 | 1,610.00 | 1,625.00 | 1,594.93 | 5,054 |
| 2025-11-12 | 1,632.00 | 1,638.00 | 1,616.00 | 1,618.00 | 1,588.06 | 10,549 |
| 2025-11-11 | 1,627.00 | 1,642.00 | 1,621.00 | 1,631.00 | 1,600.81 | 7,142 |
| 2025-11-10 | 1,582.00 | 1,631.00 | 1,576.00 | 1,630.00 | 1,599.83 | 33,769 |
| 2025-11-07 | 1,592.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,560.57 | 9,779 |
| 2025-11-06 | 1,578.00 | 1,611.00 | 1,578.00 | 1,590.00 | 1,560.57 | 14,996 |
| 2025-11-05 | 1,636.00 | 1,636.00 | 1,598.00 | 1,600.00 | 1,570.39 | 25,633 |
| 2025-11-04 | 1,674.00 | 1,674.00 | 1,634.00 | 1,636.00 | 1,605.72 | 15,086 |
| 2025-11-03 | 1,671.00 | 1,685.00 | 1,671.00 | 1,674.00 | 1,643.02 | 22,712 |
| 2025-10-31 | 1,684.00 | 1,684.00 | 1,644.00 | 1,671.00 | 1,640.07 | 16,040 |
| 2025-10-30 | 1,674.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,634.19 | 20,765 |
| 2025-10-29 | 1,700.00 | 1,702.00 | 1,651.00 | 1,670.00 | 1,639.09 | 7,634 |
| 2025-10-28 | 1,700.00 | 1,700.00 | 1,662.00 | 1,663.00 | 1,632.22 | 12,572 |
| 2025-10-27 | 1,676.00 | 1,690.00 | 1,651.00 | 1,678.00 | 1,646.95 | 12,877 |
| 2025-10-24 | 1,670.00 | 1,670.00 | 1,632.00 | 1,667.00 | 1,636.15 | 13,619 |
| 2025-10-23 | 1,697.00 | 1,697.00 | 1,677.00 | 1,679.00 | 1,647.93 | 6,096 |
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.