Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,739.00 | 1,739.00 | 1,695.00 | 1,697.00 | 1,665.59 | 3,190 |
| 2025-10-21 | 1,733.00 | 1,733.00 | 1,683.00 | 1,715.00 | 1,683.26 | 16,118 |
| 2025-10-20 | 1,701.00 | 1,701.00 | 1,684.00 | 1,699.00 | 1,667.56 | 14,975 |
| 2025-10-17 | 1,724.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,669.52 | 7,665 |
| 2025-10-16 | 1,756.00 | 1,756.00 | 1,711.00 | 1,725.00 | 1,693.08 | 16,693 |
| 2025-10-15 | 1,714.00 | 1,738.00 | 1,632.00 | 1,715.00 | 1,683.26 | 16,758 |
| 2025-10-14 | 1,740.00 | 1,740.00 | 1,691.00 | 1,734.00 | 1,701.91 | 31,005 |
| 2025-10-13 | 1,701.00 | 1,735.00 | 1,701.00 | 1,711.00 | 1,679.33 | 4,751 |
| 2025-10-10 | 1,694.00 | 1,730.00 | 1,694.00 | 1,718.00 | 1,686.20 | 16,737 |
| 2025-10-02 | 1,697.00 | 1,714.00 | 1,686.00 | 1,714.00 | 1,682.28 | 19,662 |
| 2025-10-01 | 1,701.00 | 1,744.00 | 1,698.00 | 1,705.00 | 1,673.45 | 28,070 |
| 2025-09-30 | 1,698.00 | 1,735.00 | 1,698.00 | 1,701.00 | 1,669.52 | 12,046 |
| 2025-09-29 | 1,689.00 | 1,718.00 | 1,689.00 | 1,698.00 | 1,666.58 | 15,778 |
| 2025-09-26 | 1,709.00 | 1,709.00 | 1,680.00 | 1,689.00 | 1,657.74 | 12,210 |
| 2025-09-25 | 1,704.00 | 1,730.00 | 1,704.00 | 1,709.00 | 1,677.37 | 5,181 |
| 2025-09-24 | 1,701.00 | 1,720.00 | 1,694.00 | 1,704.00 | 1,672.46 | 12,217 |
| 2025-09-23 | 1,790.00 | 1,790.00 | 1,698.00 | 1,701.00 | 1,669.52 | 20,903 |
| 2025-09-22 | 1,717.00 | 1,749.00 | 1,698.00 | 1,698.00 | 1,666.58 | 27,767 |
| 2025-09-19 | 1,763.00 | 1,763.00 | 1,713.00 | 1,717.00 | 1,685.22 | 15,507 |
| 2025-09-18 | 1,753.00 | 1,788.00 | 1,702.00 | 1,763.00 | 1,730.37 | 16,980 |
| 2025-09-17 | 1,763.00 | 1,763.00 | 1,734.00 | 1,753.00 | 1,720.56 | 18,593 |
| 2025-09-16 | 1,757.00 | 1,790.00 | 1,740.00 | 1,763.00 | 1,730.37 | 22,706 |
| 2025-09-15 | 1,736.00 | 1,765.00 | 1,735.00 | 1,757.00 | 1,724.48 | 18,048 |
| 2025-09-12 | 1,735.00 | 1,736.00 | 1,711.00 | 1,735.00 | 1,702.89 | 17,055 |
| 2025-09-11 | 1,758.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,702.89 | 24,227 |
| 2025-09-10 | 1,722.00 | 1,747.00 | 1,702.00 | 1,735.00 | 1,702.89 | 21,019 |
| 2025-09-09 | 1,723.00 | 1,724.00 | 1,711.00 | 1,722.00 | 1,690.13 | 20,087 |
| 2025-09-08 | 1,690.00 | 1,725.00 | 1,669.00 | 1,717.00 | 1,685.22 | 28,135 |
| 2025-09-05 | 1,670.00 | 1,721.00 | 1,650.00 | 1,690.00 | 1,658.72 | 32,311 |
| 2025-09-04 | 1,675.00 | 1,738.00 | 1,630.00 | 1,650.00 | 1,619.46 | 48,880 |
| 2025-09-03 | 1,652.00 | 1,734.00 | 1,643.00 | 1,675.00 | 1,644.00 | 70,667 |
| 2025-09-02 | 1,685.00 | 2,025.00 | 1,594.00 | 1,643.00 | 1,612.59 | 1,400,742 |
| 2025-09-01 | 1,691.00 | 1,700.00 | 1,687.00 | 1,687.00 | 1,655.78 | 2,764 |
| 2025-08-29 | 1,722.00 | 1,727.00 | 1,700.00 | 1,708.00 | 1,676.39 | 9,328 |
| 2025-08-28 | 1,721.00 | 1,753.00 | 1,718.00 | 1,721.00 | 1,689.15 | 4,642 |
| 2025-08-27 | 1,731.00 | 1,750.00 | 1,716.00 | 1,735.00 | 1,702.89 | 2,027 |
| 2025-08-26 | 1,740.00 | 1,740.00 | 1,728.00 | 1,731.00 | 1,698.96 | 4,558 |
| 2025-08-25 | 1,727.00 | 1,745.00 | 1,718.00 | 1,740.00 | 1,707.80 | 5,121 |
| 2025-08-22 | 1,738.00 | 1,750.00 | 1,716.00 | 1,718.00 | 1,686.20 | 10,519 |
| 2025-08-21 | 1,701.00 | 1,741.00 | 1,701.00 | 1,738.00 | 1,705.83 | 1,475 |
| 2025-08-20 | 1,699.00 | 1,724.00 | 1,699.00 | 1,719.00 | 1,687.19 | 3,501 |
| 2025-08-19 | 1,698.00 | 1,740.00 | 1,694.00 | 1,699.00 | 1,667.56 | 19,755 |
| 2025-08-18 | 1,734.00 | 1,749.00 | 1,693.00 | 1,694.00 | 1,662.65 | 20,254 |
| 2025-08-14 | 1,766.00 | 1,778.00 | 1,748.00 | 1,748.00 | 1,715.65 | 8,591 |
| 2025-08-13 | 1,762.00 | 1,800.00 | 1,761.00 | 1,785.00 | 1,751.96 | 8,796 |
| 2025-08-12 | 1,804.00 | 1,804.00 | 1,762.00 | 1,784.00 | 1,750.98 | 17,519 |
| 2025-08-11 | 1,795.00 | 1,795.00 | 1,777.00 | 1,788.00 | 1,754.91 | 1,424 |
| 2025-08-08 | 1,770.00 | 1,795.00 | 1,748.00 | 1,795.00 | 1,761.78 | 4,000 |
| 2025-08-07 | 1,734.00 | 1,773.00 | 1,734.00 | 1,770.00 | 1,737.24 | 7,812 |
| 2025-08-06 | 1,734.00 | 1,750.00 | 1,719.00 | 1,748.00 | 1,715.65 | 10,733 |
| 2025-08-05 | 1,710.00 | 1,749.00 | 1,709.00 | 1,734.00 | 1,701.91 | 13,371 |
| 2025-08-04 | 1,715.00 | 1,729.00 | 1,691.00 | 1,710.00 | 1,678.35 | 16,496 |
| 2025-08-01 | 1,788.00 | 1,788.00 | 1,729.00 | 1,729.00 | 1,697.00 | 21,400 |
| 2025-07-31 | 1,814.00 | 1,814.00 | 1,770.00 | 1,788.00 | 1,754.91 | 8,086 |
| 2025-07-30 | 1,818.00 | 1,818.00 | 1,799.00 | 1,806.00 | 1,772.58 | 3,119 |
| 2025-07-29 | 1,811.00 | 1,826.00 | 1,800.00 | 1,818.00 | 1,784.35 | 8,013 |
| 2025-07-28 | 1,822.00 | 1,826.00 | 1,786.00 | 1,826.00 | 1,792.21 | 6,454 |
| 2025-07-25 | 1,799.00 | 1,865.00 | 1,799.00 | 1,822.00 | 1,788.28 | 11,251 |
| 2025-07-24 | 1,789.00 | 1,884.00 | 1,783.00 | 1,818.00 | 1,784.35 | 35,109 |
| 2025-07-23 | 1,858.00 | 1,858.00 | 1,780.00 | 1,789.00 | 1,755.89 | 7,547 |
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.