KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,260.00 | 9,440.00 | 9,260.00 | 9,440.00 | 9,440.00 | 767 |
| 2026-10-16 | 9,360.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,260.00 | 2,826 |
| 2026-10-15 | 9,450.00 | 9,450.00 | 9,180.00 | 9,300.00 | 9,300.00 | 313 |
| 2026-10-14 | 9,450.00 | 9,460.00 | 9,360.00 | 9,440.00 | 9,440.00 | 935 |
| 2026-10-13 | 9,430.00 | 9,450.00 | 9,120.00 | 9,450.00 | 9,450.00 | 971 |
| 2026-10-12 | 9,400.00 | 9,460.00 | 9,230.00 | 9,400.00 | 9,400.00 | 309 |
| 2026-10-08 | 9,410.00 | 9,420.00 | 9,280.00 | 9,420.00 | 9,420.00 | 312 |
| 2026-10-07 | 9,200.00 | 9,430.00 | 9,190.00 | 9,420.00 | 9,420.00 | 755 |
| 2026-10-06 | 9,520.00 | 9,560.00 | 9,200.00 | 9,240.00 | 9,240.00 | 3,565 |
| 2026-10-02 | 9,570.00 | 9,570.00 | 9,460.00 | 9,520.00 | 9,520.00 | 70 |
| 2026-10-01 | 9,570.00 | 9,570.00 | 9,500.00 | 9,540.00 | 9,540.00 | 31 |
| 2026-09-30 | 9,610.00 | 9,660.00 | 9,390.00 | 9,510.00 | 9,510.00 | 508 |
| 2026-09-29 | 9,580.00 | 9,620.00 | 9,580.00 | 9,610.00 | 9,610.00 | 244 |
| 2026-09-28 | 9,660.00 | 9,660.00 | 9,450.00 | 9,580.00 | 9,580.00 | 1,046 |
| 2026-09-23 | 9,590.00 | 9,590.00 | 9,470.00 | 9,580.00 | 9,580.00 | 430 |
| 2026-09-22 | 9,520.00 | 9,590.00 | 9,380.00 | 9,590.00 | 9,590.00 | 1,247 |
| 2026-09-21 | 9,800.00 | 9,800.00 | 9,350.00 | 9,450.00 | 9,450.00 | 1,548 |
| 2026-09-18 | 9,420.00 | 9,480.00 | 9,310.00 | 9,480.00 | 9,480.00 | 1,091 |
| 2026-09-17 | 9,460.00 | 9,460.00 | 9,400.00 | 9,460.00 | 9,460.00 | 415 |
| 2026-09-16 | 9,280.00 | 9,400.00 | 9,240.00 | 9,400.00 | 9,400.00 | 225 |
| 2026-09-15 | 9,260.00 | 9,400.00 | 9,260.00 | 9,400.00 | 9,400.00 | 498 |
| 2026-09-14 | 9,270.00 | 9,360.00 | 9,200.00 | 9,360.00 | 9,360.00 | 1,811 |
| 2026-09-11 | 9,270.00 | 9,270.00 | 9,230.00 | 9,270.00 | 9,270.00 | 274 |
| 2026-09-10 | 9,280.00 | 9,280.00 | 9,260.00 | 9,260.00 | 9,260.00 | 231 |
| 2026-09-09 | 9,280.00 | 9,290.00 | 9,110.00 | 9,280.00 | 9,280.00 | 2,028 |
| 2026-09-08 | 9,390.00 | 9,390.00 | 9,270.00 | 9,280.00 | 9,280.00 | 128 |
| 2026-09-07 | 9,410.00 | 9,430.00 | 9,240.00 | 9,390.00 | 9,390.00 | 51 |
| 2026-09-04 | 9,350.00 | 9,360.00 | 9,250.00 | 9,360.00 | 9,360.00 | 806 |
| 2026-09-03 | 9,280.00 | 9,360.00 | 9,220.00 | 9,340.00 | 9,340.00 | 826 |
| 2026-09-02 | 9,250.00 | 9,270.00 | 9,200.00 | 9,270.00 | 9,270.00 | 438 |
| 2026-09-01 | 9,260.00 | 9,450.00 | 9,100.00 | 9,250.00 | 9,250.00 | 2,659 |
| 2026-08-31 | 9,290.00 | 9,460.00 | 9,200.00 | 9,260.00 | 9,260.00 | 588 |
| 2026-08-28 | 9,390.00 | 9,390.00 | 9,180.00 | 9,320.00 | 9,320.00 | 2,753 |
| 2026-08-27 | 9,290.00 | 9,460.00 | 9,170.00 | 9,460.00 | 9,460.00 | 1,739 |
| 2026-08-26 | 9,240.00 | 9,360.00 | 9,170.00 | 9,360.00 | 9,360.00 | 1,336 |
| 2026-08-25 | 9,360.00 | 9,360.00 | 9,330.00 | 9,350.00 | 9,350.00 | 214 |
| 2026-08-24 | 9,310.00 | 9,360.00 | 9,230.00 | 9,230.00 | 9,230.00 | 85 |
| 2026-08-21 | 9,440.00 | 9,470.00 | 9,170.00 | 9,180.00 | 9,180.00 | 1,817 |
| 2026-08-20 | 9,440.00 | 9,450.00 | 9,320.00 | 9,450.00 | 9,450.00 | 21 |
| 2026-08-19 | 9,380.00 | 9,450.00 | 9,270.00 | 9,450.00 | 9,450.00 | 1,773 |
| 2026-08-18 | 9,370.00 | 9,460.00 | 9,280.00 | 9,460.00 | 9,460.00 | 624 |
| 2026-08-14 | 9,460.00 | 9,470.00 | 9,340.00 | 9,470.00 | 9,470.00 | 527 |
| 2026-08-13 | 9,410.00 | 9,500.00 | 9,260.00 | 9,460.00 | 9,460.00 | 2,198 |
| 2026-08-12 | 9,510.00 | 9,510.00 | 9,410.00 | 9,510.00 | 9,510.00 | 294 |
| 2026-08-11 | 9,320.00 | 9,510.00 | 9,320.00 | 9,510.00 | 9,510.00 | 201 |
| 2026-08-10 | 9,410.00 | 9,460.00 | 9,350.00 | 9,460.00 | 9,460.00 | 664 |
| 2026-08-07 | 9,400.00 | 9,410.00 | 9,320.00 | 9,410.00 | 9,410.00 | 492 |
| 2026-08-06 | 9,380.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,340.00 | 636 |
| 2026-08-05 | 9,440.00 | 9,460.00 | 9,300.00 | 9,380.00 | 9,380.00 | 719 |
| 2026-08-04 | 9,450.00 | 9,450.00 | 9,430.00 | 9,450.00 | 9,450.00 | 320 |
| 2026-08-03 | 9,460.00 | 9,460.00 | 9,220.00 | 9,450.00 | 9,450.00 | 59 |
| 2026-07-31 | 9,290.00 | 9,290.00 | 9,210.00 | 9,250.00 | 9,250.00 | 327 |
| 2026-07-30 | 9,300.00 | 9,300.00 | 9,240.00 | 9,290.00 | 9,290.00 | 178 |
| 2026-07-29 | 9,380.00 | 9,390.00 | 9,260.00 | 9,370.00 | 9,370.00 | 2,078 |
| 2026-07-28 | 9,460.00 | 9,460.00 | 9,330.00 | 9,390.00 | 9,390.00 | 580 |
| 2026-07-27 | 9,530.00 | 9,550.00 | 9,420.00 | 9,520.00 | 9,520.00 | 68 |
| 2026-07-24 | 9,550.00 | 9,550.00 | 9,400.00 | 9,520.00 | 9,520.00 | 246 |
| 2026-07-23 | 9,460.00 | 9,550.00 | 9,430.00 | 9,550.00 | 9,550.00 | 1,057 |
| 2026-07-22 | 9,570.00 | 9,570.00 | 9,460.00 | 9,500.00 | 9,500.00 | 255 |
| 2026-07-21 | 9,550.00 | 9,550.00 | 9,450.00 | 9,550.00 | 9,550.00 | 56 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 430.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.