KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,050.00 | 13,050.00 | 12,810.00 | 12,980.00 | 11,834.94 | 1,668 |
| 2024-07-24 | 12,940.00 | 13,000.00 | 12,940.00 | 13,000.00 | 11,853.18 | 1,356 |
| 2024-07-23 | 12,860.00 | 12,990.00 | 12,750.00 | 12,940.00 | 11,798.47 | 1,463 |
| 2024-07-22 | 12,990.00 | 13,000.00 | 12,860.00 | 12,980.00 | 11,834.94 | 1,219 |
| 2024-07-19 | 12,920.00 | 13,010.00 | 12,760.00 | 13,000.00 | 11,853.18 | 1,554 |
| 2024-07-18 | 12,980.00 | 13,020.00 | 12,710.00 | 13,020.00 | 11,871.41 | 1,845 |
| 2024-07-17 | 12,950.00 | 13,020.00 | 12,910.00 | 13,000.00 | 11,853.18 | 1,152 |
| 2024-07-16 | 13,040.00 | 13,050.00 | 12,840.00 | 13,020.00 | 11,871.41 | 1,561 |
| 2024-07-15 | 12,920.00 | 13,050.00 | 12,920.00 | 13,050.00 | 11,898.77 | 1,483 |
| 2024-07-12 | 12,920.00 | 13,000.00 | 12,750.00 | 13,000.00 | 11,853.18 | 1,453 |
| 2024-07-11 | 12,970.00 | 13,000.00 | 12,590.00 | 12,980.00 | 11,834.94 | 2,074 |
| 2024-07-10 | 12,950.00 | 13,050.00 | 12,730.00 | 12,980.00 | 11,834.94 | 3,431 |
| 2024-07-09 | 12,850.00 | 12,960.00 | 12,720.00 | 12,950.00 | 11,807.59 | 1,257 |
| 2024-07-08 | 12,700.00 | 12,820.00 | 12,600.00 | 12,820.00 | 11,689.06 | 2,951 |
| 2024-07-05 | 12,660.00 | 12,790.00 | 12,550.00 | 12,760.00 | 11,634.35 | 1,173 |
| 2024-07-04 | 12,500.00 | 12,660.00 | 12,340.00 | 12,660.00 | 11,543.17 | 2,826 |
| 2024-07-03 | 13,020.00 | 13,020.00 | 12,500.00 | 12,500.00 | 11,397.29 | 8,889 |
| 2024-07-02 | 12,980.00 | 13,100.00 | 12,860.00 | 13,020.00 | 11,871.41 | 1,852 |
| 2024-07-01 | 12,980.00 | 12,980.00 | 12,750.00 | 12,980.00 | 11,834.94 | 2,889 |
| 2024-06-28 | 12,800.00 | 13,000.00 | 12,700.00 | 12,970.00 | 11,825.82 | 2,217 |
| 2024-06-27 | 12,680.00 | 12,750.00 | 12,460.00 | 12,750.00 | 11,625.23 | 2,238 |
| 2024-06-26 | 12,700.00 | 12,700.00 | 12,630.00 | 12,680.00 | 11,561.41 | 2,442 |
| 2024-06-25 | 12,230.00 | 12,720.00 | 12,130.00 | 12,700.00 | 11,579.64 | 25,907 |
| 2024-06-24 | 12,860.00 | 12,990.00 | 12,790.00 | 12,980.00 | 11,834.94 | 6,230 |
| 2024-06-21 | 13,000.00 | 13,020.00 | 12,860.00 | 12,890.00 | 11,752.88 | 2,324 |
| 2024-06-20 | 12,890.00 | 13,000.00 | 12,850.00 | 13,000.00 | 11,853.18 | 3,803 |
| 2024-06-19 | 12,960.00 | 13,000.00 | 12,850.00 | 12,870.00 | 11,734.65 | 2,646 |
| 2024-06-18 | 12,940.00 | 12,980.00 | 12,870.00 | 12,960.00 | 11,816.71 | 5,580 |
| 2024-06-17 | 12,950.00 | 13,000.00 | 12,860.00 | 12,980.00 | 11,834.94 | 1,612 |
| 2024-06-14 | 12,990.00 | 13,050.00 | 12,850.00 | 13,000.00 | 11,853.18 | 4,640 |
| 2024-06-13 | 12,910.00 | 13,010.00 | 12,750.00 | 12,990.00 | 11,844.06 | 3,844 |
| 2024-06-12 | 12,920.00 | 12,930.00 | 12,800.00 | 12,910.00 | 11,771.12 | 1,690 |
| 2024-06-11 | 12,980.00 | 13,030.00 | 12,750.00 | 12,920.00 | 11,780.24 | 3,324 |
| 2024-06-10 | 12,800.00 | 12,980.00 | 12,790.00 | 12,970.00 | 11,825.82 | 2,814 |
| 2024-06-07 | 12,620.00 | 12,820.00 | 12,400.00 | 12,800.00 | 11,670.82 | 4,099 |
| 2024-06-05 | 12,990.00 | 12,990.00 | 12,610.00 | 12,610.00 | 11,497.58 | 4,276 |
| 2024-06-04 | 12,700.00 | 13,040.00 | 12,610.00 | 12,960.00 | 11,816.71 | 5,717 |
| 2024-06-03 | 12,690.00 | 12,760.00 | 12,580.00 | 12,740.00 | 11,616.11 | 1,519 |
| 2024-05-31 | 12,730.00 | 12,730.00 | 12,550.00 | 12,690.00 | 11,570.53 | 1,575 |
| 2024-05-30 | 12,650.00 | 12,650.00 | 12,460.00 | 12,600.00 | 11,488.46 | 2,263 |
| 2024-05-29 | 12,640.00 | 12,800.00 | 12,560.00 | 12,650.00 | 11,534.05 | 3,385 |
| 2024-05-28 | 12,660.00 | 12,780.00 | 12,600.00 | 12,750.00 | 11,625.23 | 2,633 |
| 2024-05-27 | 12,630.00 | 12,670.00 | 12,590.00 | 12,660.00 | 11,543.17 | 1,758 |
| 2024-05-24 | 12,600.00 | 12,650.00 | 12,470.00 | 12,630.00 | 11,515.82 | 2,101 |
| 2024-05-23 | 12,510.00 | 12,660.00 | 12,500.00 | 12,600.00 | 11,488.46 | 3,334 |
| 2024-05-22 | 12,550.00 | 12,600.00 | 12,530.00 | 12,600.00 | 11,488.46 | 1,474 |
| 2024-05-21 | 12,420.00 | 12,590.00 | 12,390.00 | 12,570.00 | 11,461.11 | 4,746 |
| 2024-05-20 | 12,560.00 | 12,560.00 | 12,350.00 | 12,420.00 | 11,324.34 | 2,084 |
| 2024-05-17 | 12,530.00 | 12,530.00 | 12,440.00 | 12,520.00 | 11,415.52 | 2,358 |
| 2024-05-16 | 12,430.00 | 12,540.00 | 12,330.00 | 12,530.00 | 11,424.64 | 6,283 |
| 2024-05-14 | 12,440.00 | 12,470.00 | 12,350.00 | 12,430.00 | 11,333.46 | 4,039 |
| 2024-05-13 | 12,480.00 | 12,480.00 | 12,400.00 | 12,440.00 | 11,342.58 | 2,950 |
| 2024-05-10 | 12,350.00 | 12,490.00 | 12,340.00 | 12,430.00 | 11,333.46 | 3,842 |
| 2024-05-09 | 12,390.00 | 12,460.00 | 12,340.00 | 12,400.00 | 11,306.11 | 4,649 |
| 2024-05-08 | 12,450.00 | 12,530.00 | 12,340.00 | 12,360.00 | 11,269.64 | 8,395 |
| 2024-05-07 | 12,610.00 | 12,950.00 | 12,340.00 | 12,450.00 | 11,351.70 | 44,263 |
| 2024-05-03 | 12,550.00 | 12,670.00 | 12,470.00 | 12,530.00 | 11,424.64 | 4,658 |
| 2024-05-02 | 12,560.00 | 12,680.00 | 12,470.00 | 12,530.00 | 11,424.64 | 10,168 |
| 2024-04-30 | 12,530.00 | 12,620.00 | 12,490.00 | 12,550.00 | 11,442.88 | 3,192 |
| 2024-04-29 | 12,580.00 | 12,590.00 | 12,440.00 | 12,530.00 | 11,424.64 | 1,981 |
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.