Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,820.00 | 1,820.00 | 1,775.00 | 1,806.00 | 1,772.58 | 13,483 |
| 2025-01-20 | 1,810.00 | 1,830.00 | 1,770.00 | 1,805.00 | 1,771.59 | 7,995 |
| 2025-01-17 | 1,778.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,766.69 | 13,022 |
| 2025-01-16 | 1,754.00 | 1,778.00 | 1,748.00 | 1,778.00 | 1,745.09 | 40,024 |
| 2025-01-15 | 1,748.00 | 1,784.00 | 1,732.00 | 1,754.00 | 1,721.54 | 13,015 |
| 2025-01-14 | 1,750.00 | 1,777.00 | 1,646.00 | 1,748.00 | 1,715.65 | 50,957 |
| 2025-01-13 | 1,777.00 | 1,777.00 | 1,726.00 | 1,740.00 | 1,707.80 | 15,572 |
| 2025-01-10 | 1,739.00 | 1,770.00 | 1,718.00 | 1,734.00 | 1,701.91 | 20,611 |
| 2025-01-09 | 1,774.00 | 1,775.00 | 1,729.00 | 1,730.00 | 1,697.98 | 14,002 |
| 2025-01-08 | 1,789.00 | 1,789.00 | 1,750.00 | 1,774.00 | 1,741.17 | 8,960 |
| 2025-01-07 | 1,773.00 | 1,820.00 | 1,750.00 | 1,777.00 | 1,744.11 | 12,246 |
| 2025-01-06 | 1,750.00 | 1,775.00 | 1,745.00 | 1,769.00 | 1,736.26 | 10,849 |
| 2025-01-03 | 1,748.00 | 1,760.00 | 1,735.00 | 1,754.00 | 1,721.54 | 8,279 |
| 2025-01-02 | 1,730.00 | 1,763.00 | 1,719.00 | 1,748.00 | 1,715.65 | 22,237 |
| 2024-12-30 | 1,711.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,697.98 | 4,633 |
| 2024-12-27 | 1,711.00 | 1,723.00 | 1,700.00 | 1,711.00 | 1,679.33 | 11,084 |
| 2024-12-26 | 1,748.00 | 1,775.00 | 1,711.00 | 1,711.00 | 1,630.26 | 7,141 |
| 2024-12-24 | 1,736.00 | 1,770.00 | 1,736.00 | 1,748.00 | 1,665.51 | 5,259 |
| 2024-12-23 | 1,727.00 | 1,773.00 | 1,726.00 | 1,736.00 | 1,654.08 | 9,311 |
| 2024-12-20 | 1,750.00 | 1,770.00 | 1,710.00 | 1,726.00 | 1,644.55 | 8,484 |
| 2024-12-19 | 1,769.00 | 1,769.00 | 1,747.00 | 1,750.00 | 1,667.42 | 10,286 |
| 2024-12-18 | 1,764.00 | 1,769.00 | 1,752.00 | 1,769.00 | 1,685.52 | 13,603 |
| 2024-12-17 | 1,760.00 | 1,770.00 | 1,744.00 | 1,765.00 | 1,681.71 | 22,523 |
| 2024-12-16 | 1,800.00 | 1,800.00 | 1,746.00 | 1,760.00 | 1,676.95 | 17,796 |
| 2024-12-13 | 1,720.00 | 1,761.00 | 1,720.00 | 1,752.00 | 1,669.33 | 26,010 |
| 2024-12-12 | 1,680.00 | 1,800.00 | 1,680.00 | 1,732.00 | 1,650.27 | 23,044 |
| 2024-12-11 | 1,621.00 | 1,675.00 | 1,611.00 | 1,668.00 | 1,589.29 | 29,184 |
| 2024-12-10 | 1,563.00 | 1,649.00 | 1,563.00 | 1,610.00 | 1,534.03 | 21,600 |
| 2024-12-09 | 1,611.00 | 1,621.00 | 1,550.00 | 1,563.00 | 1,489.24 | 25,860 |
| 2024-12-06 | 1,720.00 | 1,794.00 | 1,592.00 | 1,642.00 | 1,564.52 | 44,396 |
| 2024-12-05 | 1,694.00 | 1,794.00 | 1,694.00 | 1,716.00 | 1,635.02 | 34,520 |
| 2024-12-04 | 1,676.00 | 1,695.00 | 1,668.00 | 1,694.00 | 1,614.06 | 19,472 |
| 2024-12-03 | 1,739.00 | 1,739.00 | 1,671.00 | 1,687.00 | 1,607.39 | 61,854 |
| 2024-12-02 | 1,757.00 | 1,757.00 | 1,702.00 | 1,739.00 | 1,656.94 | 26,438 |
| 2024-11-29 | 1,770.00 | 1,788.00 | 1,749.00 | 1,757.00 | 1,674.09 | 15,446 |
| 2024-11-28 | 1,750.00 | 1,804.00 | 1,740.00 | 1,760.00 | 1,676.95 | 6,229 |
| 2024-11-27 | 1,767.00 | 1,767.00 | 1,742.00 | 1,749.00 | 1,666.47 | 8,219 |
| 2024-11-26 | 1,755.00 | 1,800.00 | 1,741.00 | 1,765.00 | 1,681.71 | 6,746 |
| 2024-11-25 | 1,751.00 | 1,765.00 | 1,734.00 | 1,755.00 | 1,672.18 | 18,057 |
| 2024-11-22 | 1,763.00 | 1,767.00 | 1,750.00 | 1,750.00 | 1,667.42 | 7,608 |
| 2024-11-21 | 1,780.00 | 1,833.00 | 1,780.00 | 1,781.00 | 1,696.96 | 6,513 |
| 2024-11-20 | 1,762.00 | 1,790.00 | 1,728.00 | 1,790.00 | 1,705.53 | 8,000 |
| 2024-11-19 | 1,728.00 | 1,785.00 | 1,719.00 | 1,785.00 | 1,700.77 | 53,982 |
| 2024-11-18 | 1,736.00 | 1,774.00 | 1,716.00 | 1,719.00 | 1,637.88 | 50,209 |
| 2024-11-15 | 1,800.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,653.13 | 18,029 |
| 2024-11-14 | 1,807.00 | 1,807.00 | 1,781.00 | 1,781.00 | 1,696.96 | 10,000 |
| 2024-11-13 | 1,854.00 | 1,859.00 | 1,807.00 | 1,807.00 | 1,721.73 | 21,943 |
| 2024-11-12 | 1,918.00 | 1,950.00 | 1,850.00 | 1,861.00 | 1,773.18 | 21,945 |
| 2024-11-11 | 1,954.00 | 1,954.00 | 1,916.00 | 1,918.00 | 1,827.49 | 10,422 |
| 2024-11-08 | 1,940.00 | 1,970.00 | 1,935.00 | 1,954.00 | 1,861.79 | 9,789 |
| 2024-11-07 | 1,954.00 | 1,959.00 | 1,931.00 | 1,939.00 | 1,847.50 | 13,461 |
| 2024-11-06 | 1,998.00 | 1,998.00 | 1,926.00 | 1,954.00 | 1,861.79 | 27,038 |
| 2024-11-05 | 1,978.00 | 2,030.00 | 1,956.00 | 1,998.00 | 1,903.72 | 7,048 |
| 2024-11-04 | 1,972.00 | 1,981.00 | 1,950.00 | 1,981.00 | 1,887.52 | 5,198 |
| 2024-11-01 | 1,963.00 | 1,980.00 | 1,963.00 | 1,972.00 | 1,878.94 | 7,798 |
| 2024-10-31 | 1,959.00 | 1,967.00 | 1,930.00 | 1,963.00 | 1,870.37 | 11,779 |
| 2024-10-30 | 1,958.00 | 2,000.00 | 1,940.00 | 1,967.00 | 1,874.18 | 15,507 |
| 2024-10-29 | 1,970.00 | 1,976.00 | 1,946.00 | 1,965.00 | 1,872.27 | 8,049 |
| 2024-10-28 | 1,931.00 | 1,980.00 | 1,931.00 | 1,965.00 | 1,872.27 | 5,562 |
| 2024-10-25 | 1,919.00 | 1,985.00 | 1,919.00 | 1,931.00 | 1,839.88 | 4,733 |
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.