Kukil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,919.00 | 1,985.00 | 1,919.00 | 1,931.00 | 1,839.88 | 4,733 |
| 2024-10-24 | 1,937.00 | 1,963.00 | 1,908.00 | 1,930.00 | 1,838.93 | 18,187 |
| 2024-10-23 | 1,937.00 | 1,947.00 | 1,879.00 | 1,937.00 | 1,845.60 | 17,318 |
| 2024-10-22 | 1,948.00 | 1,963.00 | 1,920.00 | 1,958.00 | 1,865.60 | 22,051 |
| 2024-10-21 | 1,969.00 | 1,978.00 | 1,949.00 | 1,957.00 | 1,864.65 | 11,729 |
| 2024-10-18 | 1,999.00 | 1,999.00 | 1,967.00 | 1,968.00 | 1,875.13 | 7,978 |
| 2024-10-17 | 2,020.00 | 2,030.00 | 1,991.00 | 2,000.00 | 1,905.62 | 17,799 |
| 2024-10-16 | 2,040.00 | 2,040.00 | 1,993.00 | 2,020.00 | 1,924.68 | 11,931 |
| 2024-10-15 | 2,025.00 | 2,045.00 | 2,020.00 | 2,025.00 | 1,929.44 | 6,190 |
| 2024-10-14 | 2,040.00 | 2,060.00 | 2,015.00 | 2,035.00 | 1,938.97 | 9,391 |
| 2024-10-11 | 2,040.00 | 2,055.00 | 2,005.00 | 2,045.00 | 1,948.50 | 21,702 |
| 2024-10-10 | 2,080.00 | 2,080.00 | 2,045.00 | 2,050.00 | 1,953.26 | 7,323 |
| 2024-10-08 | 2,090.00 | 2,130.00 | 2,080.00 | 2,080.00 | 1,981.85 | 16,478 |
| 2024-10-07 | 2,045.00 | 2,100.00 | 2,020.00 | 2,075.00 | 1,977.08 | 17,833 |
| 2024-10-04 | 2,065.00 | 2,065.00 | 2,020.00 | 2,045.00 | 1,948.50 | 10,529 |
| 2024-10-02 | 2,090.00 | 2,095.00 | 2,050.00 | 2,070.00 | 1,972.32 | 7,563 |
| 2024-09-30 | 2,105.00 | 2,135.00 | 2,070.00 | 2,100.00 | 2,000.90 | 12,745 |
| 2024-09-27 | 2,095.00 | 2,150.00 | 2,080.00 | 2,105.00 | 2,005.67 | 30,902 |
| 2024-09-26 | 2,070.00 | 2,100.00 | 2,050.00 | 2,095.00 | 1,996.14 | 33,233 |
| 2024-09-25 | 2,140.00 | 2,150.00 | 2,030.00 | 2,055.00 | 1,958.03 | 60,305 |
| 2024-09-24 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 1,934.21 | 10,460 |
| 2024-09-23 | 2,010.00 | 2,080.00 | 2,010.00 | 2,020.00 | 1,924.68 | 8,608 |
| 2024-09-20 | 2,000.00 | 2,060.00 | 2,000.00 | 2,010.00 | 1,915.15 | 14,733 |
| 2024-09-19 | 1,999.00 | 2,000.00 | 1,983.00 | 1,987.00 | 1,893.24 | 18,320 |
| 2024-09-13 | 1,983.00 | 2,000.00 | 1,912.00 | 1,999.00 | 1,904.67 | 14,207 |
| 2024-09-12 | 2,015.00 | 2,020.00 | 1,906.00 | 1,983.00 | 1,889.42 | 8,017 |
| 2024-09-11 | 2,005.00 | 2,005.00 | 1,990.00 | 1,990.00 | 1,896.09 | 6,042 |
| 2024-09-10 | 2,040.00 | 2,040.00 | 1,992.00 | 2,005.00 | 1,910.39 | 9,706 |
| 2024-09-09 | 2,065.00 | 2,065.00 | 2,015.00 | 2,035.00 | 1,938.97 | 5,353 |
| 2024-09-06 | 2,020.00 | 2,085.00 | 1,987.00 | 2,085.00 | 1,986.61 | 14,274 |
| 2024-09-05 | 2,055.00 | 2,125.00 | 2,010.00 | 2,040.00 | 1,943.73 | 11,534 |
| 2024-09-04 | 2,080.00 | 2,110.00 | 2,010.00 | 2,070.00 | 1,972.32 | 18,737 |
| 2024-09-03 | 2,070.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,019.96 | 33,899 |
| 2024-09-02 | 2,015.00 | 2,150.00 | 1,991.00 | 2,070.00 | 1,972.32 | 66,374 |
| 2024-08-30 | 2,000.00 | 2,000.00 | 1,973.00 | 1,990.00 | 1,896.09 | 8,664 |
| 2024-08-29 | 1,983.00 | 1,983.00 | 1,950.00 | 1,982.00 | 1,888.47 | 22,990 |
| 2024-08-28 | 1,988.00 | 1,991.00 | 1,969.00 | 1,990.00 | 1,896.09 | 38,618 |
| 2024-08-27 | 1,998.00 | 1,998.00 | 1,978.00 | 1,988.00 | 1,894.19 | 10,654 |
| 2024-08-26 | 2,010.00 | 2,010.00 | 1,995.00 | 2,005.00 | 1,910.39 | 5,966 |
| 2024-08-23 | 2,005.00 | 2,015.00 | 1,990.00 | 2,015.00 | 1,919.91 | 11,826 |
| 2024-08-22 | 2,010.00 | 2,025.00 | 2,000.00 | 2,005.00 | 1,910.39 | 16,467 |
| 2024-08-21 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,915.15 | 9,431 |
| 2024-08-20 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,924.68 | 19,117 |
| 2024-08-19 | 2,035.00 | 2,035.00 | 1,997.00 | 2,020.00 | 1,924.68 | 23,625 |
| 2024-08-16 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 1,934.21 | 20,922 |
| 2024-08-14 | 2,010.00 | 2,025.00 | 1,997.00 | 2,015.00 | 1,919.91 | 18,073 |
| 2024-08-13 | 2,010.00 | 2,015.00 | 1,975.00 | 2,010.00 | 1,915.15 | 9,900 |
| 2024-08-12 | 2,020.00 | 2,030.00 | 1,989.00 | 2,010.00 | 1,915.15 | 14,817 |
| 2024-08-09 | 1,999.00 | 2,030.00 | 1,999.00 | 1,999.00 | 1,904.67 | 25,188 |
| 2024-08-08 | 2,005.00 | 2,040.00 | 1,975.00 | 1,999.00 | 1,904.67 | 19,227 |
| 2024-08-07 | 2,000.00 | 2,085.00 | 1,950.00 | 2,005.00 | 1,910.39 | 42,719 |
| 2024-08-06 | 1,911.00 | 1,981.00 | 1,911.00 | 1,944.00 | 1,852.26 | 53,828 |
| 2024-08-05 | 2,070.00 | 2,080.00 | 1,871.00 | 1,911.00 | 1,820.82 | 152,575 |
| 2024-08-02 | 2,150.00 | 2,150.00 | 2,080.00 | 2,080.00 | 1,981.85 | 44,780 |
| 2024-08-01 | 2,100.00 | 2,175.00 | 2,100.00 | 2,175.00 | 2,072.36 | 10,478 |
| 2024-07-31 | 2,090.00 | 2,120.00 | 2,075.00 | 2,120.00 | 2,019.96 | 15,999 |
| 2024-07-30 | 2,090.00 | 2,270.00 | 2,065.00 | 2,090.00 | 1,991.38 | 60,239 |
| 2024-07-29 | 2,045.00 | 2,090.00 | 2,010.00 | 2,090.00 | 1,991.38 | 39,651 |
| 2024-07-26 | 2,080.00 | 2,080.00 | 2,035.00 | 2,050.00 | 1,953.26 | 46,673 |
| 2024-07-25 | 2,040.00 | 2,085.00 | 2,015.00 | 2,080.00 | 1,981.85 | 36,145 |
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.