Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,848.00 | 1,870.00 | 1,800.00 | 1,859.00 | 1,824.60 | 11,736 |
| 2025-07-21 | 1,815.00 | 1,880.00 | 1,815.00 | 1,862.00 | 1,827.54 | 11,903 |
| 2025-07-18 | 1,864.00 | 1,864.00 | 1,805.00 | 1,837.00 | 1,803.00 | 13,882 |
| 2025-07-17 | 1,880.00 | 1,880.00 | 1,820.00 | 1,865.00 | 1,830.48 | 11,511 |
| 2025-07-16 | 1,806.00 | 1,895.00 | 1,800.00 | 1,820.00 | 1,786.32 | 22,045 |
| 2025-07-15 | 1,847.00 | 1,855.00 | 1,806.00 | 1,814.00 | 1,780.43 | 7,664 |
| 2025-07-14 | 1,835.00 | 1,856.00 | 1,827.00 | 1,856.00 | 1,821.65 | 16,935 |
| 2025-07-11 | 1,845.00 | 1,859.00 | 1,829.00 | 1,853.00 | 1,818.71 | 15,643 |
| 2025-07-10 | 1,842.00 | 1,878.00 | 1,815.00 | 1,865.00 | 1,830.48 | 25,392 |
| 2025-07-09 | 1,898.00 | 1,930.00 | 1,802.00 | 1,848.00 | 1,813.80 | 169,932 |
| 2025-07-08 | 1,779.00 | 1,805.00 | 1,755.00 | 1,802.00 | 1,768.65 | 33,034 |
| 2025-07-07 | 1,805.00 | 1,805.00 | 1,779.00 | 1,779.00 | 1,746.08 | 3,816 |
| 2025-07-04 | 1,828.00 | 1,828.00 | 1,805.00 | 1,805.00 | 1,771.59 | 5,742 |
| 2025-07-03 | 1,820.00 | 1,830.00 | 1,810.00 | 1,828.00 | 1,794.17 | 19,898 |
| 2025-07-02 | 1,791.00 | 1,822.00 | 1,778.00 | 1,820.00 | 1,786.32 | 18,440 |
| 2025-07-01 | 1,738.00 | 1,820.00 | 1,731.00 | 1,814.00 | 1,780.43 | 38,203 |
| 2025-06-30 | 1,804.00 | 1,804.00 | 1,755.00 | 1,766.00 | 1,733.32 | 19,872 |
| 2025-06-27 | 1,844.00 | 1,844.00 | 1,782.00 | 1,804.00 | 1,770.61 | 9,867 |
| 2025-06-26 | 1,818.00 | 1,845.00 | 1,775.00 | 1,843.00 | 1,808.89 | 33,743 |
| 2025-06-25 | 1,839.00 | 1,839.00 | 1,755.00 | 1,818.00 | 1,784.35 | 18,970 |
| 2025-06-24 | 1,789.00 | 1,847.00 | 1,789.00 | 1,839.00 | 1,804.97 | 16,410 |
| 2025-06-23 | 1,842.00 | 1,860.00 | 1,789.00 | 1,789.00 | 1,755.89 | 12,422 |
| 2025-06-20 | 1,843.00 | 1,880.00 | 1,830.00 | 1,860.00 | 1,825.58 | 32,339 |
| 2025-06-19 | 1,823.00 | 1,844.00 | 1,823.00 | 1,843.00 | 1,808.89 | 18,367 |
| 2025-06-18 | 1,807.00 | 1,833.00 | 1,800.00 | 1,823.00 | 1,789.26 | 23,796 |
| 2025-06-17 | 1,818.00 | 1,818.00 | 1,797.00 | 1,807.00 | 1,773.56 | 6,768 |
| 2025-06-16 | 1,815.00 | 1,818.00 | 1,793.00 | 1,818.00 | 1,784.35 | 15,659 |
| 2025-06-13 | 1,844.00 | 1,844.00 | 1,755.00 | 1,818.00 | 1,784.35 | 30,899 |
| 2025-06-12 | 1,814.00 | 1,880.00 | 1,810.00 | 1,844.00 | 1,809.87 | 47,522 |
| 2025-06-11 | 1,776.00 | 1,865.00 | 1,776.00 | 1,814.00 | 1,780.43 | 129,004 |
| 2025-06-10 | 1,742.00 | 1,782.00 | 1,737.00 | 1,776.00 | 1,743.13 | 27,506 |
| 2025-06-09 | 1,726.00 | 1,742.00 | 1,716.00 | 1,742.00 | 1,709.76 | 17,210 |
| 2025-06-05 | 1,723.00 | 1,740.00 | 1,717.00 | 1,726.00 | 1,694.06 | 18,964 |
| 2025-06-04 | 1,712.00 | 1,719.00 | 1,696.00 | 1,717.00 | 1,685.22 | 11,516 |
| 2025-06-02 | 1,729.00 | 1,729.00 | 1,689.00 | 1,712.00 | 1,680.32 | 11,079 |
| 2025-05-30 | 1,715.00 | 1,715.00 | 1,671.00 | 1,689.00 | 1,657.74 | 12,359 |
| 2025-05-29 | 1,637.00 | 1,673.00 | 1,637.00 | 1,671.00 | 1,640.07 | 11,401 |
| 2025-05-28 | 1,661.00 | 1,661.00 | 1,635.00 | 1,637.00 | 1,606.70 | 23,596 |
| 2025-05-27 | 1,677.00 | 1,677.00 | 1,650.00 | 1,661.00 | 1,630.26 | 10,087 |
| 2025-05-26 | 1,636.00 | 1,684.00 | 1,635.00 | 1,677.00 | 1,645.96 | 19,406 |
| 2025-05-23 | 1,655.00 | 1,691.00 | 1,636.00 | 1,636.00 | 1,605.72 | 5,889 |
| 2025-05-22 | 1,686.00 | 1,686.00 | 1,652.00 | 1,655.00 | 1,624.37 | 5,812 |
| 2025-05-21 | 1,650.00 | 1,715.00 | 1,643.00 | 1,686.00 | 1,654.80 | 27,182 |
| 2025-05-20 | 1,680.00 | 1,680.00 | 1,633.00 | 1,633.00 | 1,602.78 | 17,430 |
| 2025-05-19 | 1,702.00 | 1,702.00 | 1,665.00 | 1,680.00 | 1,648.91 | 10,709 |
| 2025-05-16 | 1,720.00 | 1,725.00 | 1,691.00 | 1,702.00 | 1,670.50 | 10,750 |
| 2025-05-15 | 1,714.00 | 1,723.00 | 1,700.00 | 1,720.00 | 1,688.17 | 2,388 |
| 2025-05-14 | 1,729.00 | 1,729.00 | 1,710.00 | 1,714.00 | 1,682.28 | 27,476 |
| 2025-05-13 | 1,727.00 | 1,727.00 | 1,714.00 | 1,726.00 | 1,694.06 | 7,211 |
| 2025-05-12 | 1,707.00 | 1,714.00 | 1,693.00 | 1,714.00 | 1,682.28 | 21,180 |
| 2025-05-09 | 1,719.00 | 1,719.00 | 1,691.00 | 1,703.00 | 1,671.48 | 17,211 |
| 2025-05-08 | 1,710.00 | 1,710.00 | 1,695.00 | 1,706.00 | 1,674.43 | 14,965 |
| 2025-05-07 | 1,671.00 | 1,714.00 | 1,671.00 | 1,703.00 | 1,671.48 | 13,238 |
| 2025-05-02 | 1,690.00 | 1,691.00 | 1,632.00 | 1,671.00 | 1,640.07 | 8,338 |
| 2025-04-30 | 1,710.00 | 1,710.00 | 1,689.00 | 1,691.00 | 1,659.70 | 8,542 |
| 2025-04-29 | 1,715.00 | 1,715.00 | 1,684.00 | 1,700.00 | 1,668.54 | 6,246 |
| 2025-04-28 | 1,695.00 | 1,695.00 | 1,660.00 | 1,682.00 | 1,650.87 | 17,635 |
| 2025-04-25 | 1,689.00 | 1,690.00 | 1,666.00 | 1,670.00 | 1,639.09 | 10,926 |
| 2025-04-24 | 1,699.00 | 1,719.00 | 1,643.00 | 1,657.00 | 1,626.33 | 21,307 |
| 2025-04-23 | 1,712.00 | 1,714.00 | 1,691.00 | 1,699.00 | 1,667.56 | 7,610 |
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.