Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,705.00 | 1,720.00 | 1,686.00 | 1,712.00 | 1,680.32 | 7,752 |
| 2025-04-21 | 1,680.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,673.45 | 21,880 |
| 2025-04-18 | 1,700.00 | 1,705.00 | 1,680.00 | 1,697.00 | 1,665.59 | 3,496 |
| 2025-04-17 | 1,705.00 | 1,705.00 | 1,670.00 | 1,700.00 | 1,668.54 | 6,840 |
| 2025-04-16 | 1,650.00 | 1,674.00 | 1,649.00 | 1,674.00 | 1,643.02 | 15,007 |
| 2025-04-15 | 1,640.00 | 1,651.00 | 1,640.00 | 1,641.00 | 1,610.63 | 5,005 |
| 2025-04-14 | 1,641.00 | 1,653.00 | 1,627.00 | 1,640.00 | 1,609.65 | 10,040 |
| 2025-04-11 | 1,631.00 | 1,648.00 | 1,618.00 | 1,635.00 | 1,604.74 | 9,307 |
| 2025-04-10 | 1,599.00 | 1,630.00 | 1,573.00 | 1,600.00 | 1,570.39 | 16,342 |
| 2025-04-09 | 1,628.00 | 1,670.00 | 1,572.00 | 1,572.00 | 1,542.91 | 63,060 |
| 2025-04-08 | 1,649.00 | 1,649.00 | 1,568.00 | 1,633.00 | 1,602.78 | 11,123 |
| 2025-04-07 | 1,658.00 | 1,658.00 | 1,615.00 | 1,650.00 | 1,619.46 | 18,663 |
| 2025-04-04 | 1,686.00 | 1,687.00 | 1,655.00 | 1,658.00 | 1,627.32 | 17,669 |
| 2025-04-03 | 1,660.00 | 1,710.00 | 1,660.00 | 1,686.00 | 1,654.80 | 15,747 |
| 2025-04-02 | 1,637.00 | 1,665.00 | 1,637.00 | 1,660.00 | 1,629.28 | 2,347 |
| 2025-04-01 | 1,624.00 | 1,662.00 | 1,610.00 | 1,628.00 | 1,597.87 | 13,930 |
| 2025-03-31 | 1,670.00 | 1,670.00 | 1,624.00 | 1,624.00 | 1,593.94 | 6,249 |
| 2025-03-28 | 1,688.00 | 1,688.00 | 1,665.00 | 1,670.00 | 1,639.09 | 6,907 |
| 2025-03-27 | 1,688.00 | 1,799.00 | 1,687.00 | 1,688.00 | 1,656.76 | 37,567 |
| 2025-03-26 | 1,747.00 | 1,790.00 | 1,682.00 | 1,688.00 | 1,656.76 | 185,820 |
| 2025-03-25 | 1,668.00 | 1,728.00 | 1,652.00 | 1,708.00 | 1,676.39 | 28,704 |
| 2025-03-24 | 1,670.00 | 1,692.00 | 1,662.00 | 1,688.00 | 1,656.76 | 4,334 |
| 2025-03-21 | 1,695.00 | 1,695.00 | 1,670.00 | 1,684.00 | 1,652.83 | 5,372 |
| 2025-03-20 | 1,720.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,663.63 | 4,482 |
| 2025-03-19 | 1,712.00 | 1,713.00 | 1,695.00 | 1,704.00 | 1,672.46 | 3,190 |
| 2025-03-18 | 1,728.00 | 1,770.00 | 1,694.00 | 1,713.00 | 1,681.30 | 4,875 |
| 2025-03-17 | 1,709.00 | 1,754.00 | 1,694.00 | 1,712.00 | 1,680.32 | 12,361 |
| 2025-03-14 | 1,694.00 | 1,714.00 | 1,694.00 | 1,714.00 | 1,682.28 | 5,716 |
| 2025-03-13 | 1,708.00 | 1,770.00 | 1,689.00 | 1,707.00 | 1,675.41 | 7,212 |
| 2025-03-12 | 1,702.00 | 1,713.00 | 1,697.00 | 1,708.00 | 1,676.39 | 4,924 |
| 2025-03-11 | 1,692.00 | 1,699.00 | 1,676.00 | 1,699.00 | 1,667.56 | 4,105 |
| 2025-03-10 | 1,696.00 | 1,712.00 | 1,624.00 | 1,693.00 | 1,661.67 | 13,754 |
| 2025-03-07 | 1,707.00 | 1,780.00 | 1,700.00 | 1,712.00 | 1,680.32 | 21,543 |
| 2025-03-06 | 1,705.00 | 1,739.00 | 1,685.00 | 1,707.00 | 1,675.41 | 12,388 |
| 2025-03-05 | 1,713.00 | 1,770.00 | 1,689.00 | 1,705.00 | 1,673.45 | 10,076 |
| 2025-03-04 | 1,726.00 | 1,726.00 | 1,686.00 | 1,712.00 | 1,680.32 | 7,490 |
| 2025-02-28 | 1,754.00 | 1,754.00 | 1,711.00 | 1,716.00 | 1,684.24 | 12,498 |
| 2025-02-27 | 1,765.00 | 1,765.00 | 1,744.00 | 1,756.00 | 1,723.50 | 8,110 |
| 2025-02-26 | 1,762.00 | 1,810.00 | 1,747.00 | 1,762.00 | 1,729.39 | 20,129 |
| 2025-02-25 | 1,769.00 | 1,770.00 | 1,747.00 | 1,762.00 | 1,729.39 | 10,589 |
| 2025-02-24 | 1,757.00 | 1,772.00 | 1,722.00 | 1,769.00 | 1,736.26 | 13,396 |
| 2025-02-21 | 1,751.00 | 1,799.00 | 1,739.00 | 1,757.00 | 1,724.48 | 12,866 |
| 2025-02-20 | 1,764.00 | 1,784.00 | 1,745.00 | 1,751.00 | 1,718.59 | 22,095 |
| 2025-02-19 | 1,808.00 | 1,809.00 | 1,744.00 | 1,764.00 | 1,731.35 | 24,911 |
| 2025-02-18 | 1,775.00 | 1,795.00 | 1,768.00 | 1,781.00 | 1,748.04 | 11,073 |
| 2025-02-17 | 1,781.00 | 1,837.00 | 1,751.00 | 1,775.00 | 1,742.15 | 52,515 |
| 2025-02-14 | 1,782.00 | 1,787.00 | 1,767.00 | 1,781.00 | 1,748.04 | 22,837 |
| 2025-02-13 | 1,789.00 | 1,791.00 | 1,769.00 | 1,787.00 | 1,753.93 | 34,967 |
| 2025-02-12 | 1,721.00 | 1,799.00 | 1,721.00 | 1,791.00 | 1,757.85 | 32,946 |
| 2025-02-11 | 1,693.00 | 1,735.00 | 1,680.00 | 1,735.00 | 1,702.89 | 18,341 |
| 2025-02-10 | 1,680.00 | 1,715.00 | 1,680.00 | 1,694.00 | 1,662.65 | 11,215 |
| 2025-02-07 | 1,732.00 | 1,733.00 | 1,710.00 | 1,715.00 | 1,683.26 | 7,790 |
| 2025-02-06 | 1,726.00 | 1,726.00 | 1,718.00 | 1,723.00 | 1,691.11 | 6,247 |
| 2025-02-05 | 1,714.00 | 1,771.00 | 1,713.00 | 1,726.00 | 1,694.06 | 6,010 |
| 2025-02-04 | 1,742.00 | 1,780.00 | 1,707.00 | 1,713.00 | 1,681.30 | 14,699 |
| 2025-02-03 | 1,780.00 | 1,780.00 | 1,728.00 | 1,742.00 | 1,709.76 | 31,927 |
| 2025-01-31 | 1,758.00 | 1,800.00 | 1,750.00 | 1,773.00 | 1,740.19 | 4,600 |
| 2025-01-24 | 1,759.00 | 1,763.00 | 1,728.00 | 1,758.00 | 1,725.46 | 11,012 |
| 2025-01-23 | 1,764.00 | 1,790.00 | 1,707.00 | 1,759.00 | 1,726.45 | 15,314 |
| 2025-01-22 | 1,799.00 | 1,799.00 | 1,707.00 | 1,764.00 | 1,731.35 | 10,419 |
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.