Kukbo Design Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	22,600.00	22,600.00	21,800.00	21,800.00	19,373.86	41,064
2021-11-18	22,200.00	22,650.00	21,700.00	22,300.00	19,818.21	54,898
2021-11-17	23,100.00	23,400.00	22,050.00	22,350.00	19,862.65	73,114
2021-11-16	23,100.00	23,300.00	22,600.00	23,100.00	20,529.18	51,646
2021-11-15	21,850.00	23,650.00	21,500.00	23,100.00	20,529.18	255,693
2021-11-12	21,600.00	22,500.00	21,400.00	22,000.00	19,551.60	80,276
2021-11-11	21,850.00	22,300.00	21,350.00	21,550.00	19,151.68	83,057
2021-11-10	22,650.00	22,700.00	21,850.00	21,850.00	19,418.29	130,849
2021-11-09	23,850.00	24,050.00	22,850.00	23,200.00	20,618.05	155,306
2021-11-08	23,900.00	24,350.00	23,300.00	24,350.00	21,640.06	131,230
2021-11-05	24,450.00	24,950.00	24,100.00	24,250.00	21,551.19	134,453
2021-11-04	26,300.00	26,500.00	24,400.00	24,400.00	21,684.50	307,325
2021-11-03	26,950.00	27,150.00	25,700.00	25,850.00	22,973.13	344,699
2021-11-02	26,750.00	31,400.00	26,100.00	27,500.00	24,439.50	4,513,091
2021-11-01	25,550.00	25,750.00	24,350.00	25,200.00	22,395.47	262,361
2021-10-29	26,050.00	27,500.00	24,450.00	24,800.00	22,039.98	815,934
2021-10-28	27,350.00	28,550.00	25,300.00	25,600.00	22,750.95	1,457,552
2021-10-27	28,800.00	29,700.00	26,550.00	27,350.00	24,306.19	2,415,544
2021-10-26	22,150.00	27,800.00	21,600.00	27,800.00	24,706.11	1,237,541
2021-10-25	21,250.00	21,400.00	20,900.00	21,400.00	19,018.37	9,222
2021-10-22	20,650.00	21,250.00	20,650.00	21,200.00	18,840.63	14,329
2021-10-21	20,300.00	20,450.00	20,200.00	20,400.00	18,129.66	3,314
2021-10-20	20,350.00	20,750.00	20,300.00	20,300.00	18,040.79	3,124

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.