KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,440.00 | 12,560.00 | 12,370.00 | 12,540.00 | 11,433.76 | 2,678 |
| 2024-04-25 | 12,350.00 | 12,530.00 | 12,350.00 | 12,440.00 | 11,342.58 | 1,840 |
| 2024-04-24 | 12,530.00 | 12,540.00 | 12,340.00 | 12,430.00 | 11,333.46 | 2,889 |
| 2024-04-23 | 12,380.00 | 12,500.00 | 12,330.00 | 12,490.00 | 11,388.17 | 5,043 |
| 2024-04-22 | 12,310.00 | 12,450.00 | 12,300.00 | 12,430.00 | 11,333.46 | 3,445 |
| 2024-04-19 | 12,310.00 | 12,400.00 | 12,240.00 | 12,310.00 | 11,224.05 | 3,894 |
| 2024-04-18 | 12,290.00 | 12,400.00 | 12,170.00 | 12,360.00 | 11,269.64 | 2,646 |
| 2024-04-17 | 12,100.00 | 12,410.00 | 12,070.00 | 12,390.00 | 11,296.99 | 11,917 |
| 2024-04-16 | 11,900.00 | 12,360.00 | 11,730.00 | 12,000.00 | 10,941.39 | 4,993 |
| 2024-04-15 | 11,900.00 | 11,960.00 | 11,730.00 | 11,900.00 | 10,850.22 | 1,279 |
| 2024-04-12 | 11,900.00 | 12,090.00 | 11,720.00 | 11,900.00 | 10,850.22 | 2,490 |
| 2024-04-11 | 11,870.00 | 11,900.00 | 11,650.00 | 11,900.00 | 10,850.22 | 1,422 |
| 2024-04-09 | 11,810.00 | 11,870.00 | 11,660.00 | 11,870.00 | 10,822.86 | 4,235 |
| 2024-04-08 | 11,840.00 | 11,890.00 | 11,730.00 | 11,870.00 | 10,822.86 | 1,647 |
| 2024-04-05 | 11,860.00 | 11,970.00 | 11,750.00 | 11,850.00 | 10,804.63 | 2,226 |
| 2024-04-04 | 11,850.00 | 12,010.00 | 11,680.00 | 11,860.00 | 10,813.75 | 13,608 |
| 2024-04-03 | 12,030.00 | 12,070.00 | 11,850.00 | 11,890.00 | 10,841.10 | 1,618 |
| 2024-04-02 | 12,090.00 | 12,090.00 | 11,960.00 | 11,970.00 | 10,914.04 | 1,345 |
| 2024-04-01 | 12,000.00 | 12,100.00 | 11,950.00 | 12,030.00 | 10,968.75 | 2,216 |
| 2024-03-29 | 12,130.00 | 12,180.00 | 11,950.00 | 12,100.00 | 11,032.57 | 3,721 |
| 2024-03-28 | 12,040.00 | 12,140.00 | 12,040.00 | 12,130.00 | 11,059.93 | 746 |
| 2024-03-27 | 11,970.00 | 12,170.00 | 11,970.00 | 12,130.00 | 11,059.93 | 2,072 |
| 2024-03-26 | 11,950.00 | 12,130.00 | 11,950.00 | 12,060.00 | 10,996.10 | 643 |
| 2024-03-25 | 12,090.00 | 12,090.00 | 12,000.00 | 12,070.00 | 11,005.22 | 2,218 |
| 2024-03-22 | 12,110.00 | 12,110.00 | 12,020.00 | 12,090.00 | 11,023.46 | 4,118 |
| 2024-03-21 | 12,150.00 | 12,150.00 | 11,950.00 | 12,050.00 | 10,986.98 | 4,295 |
| 2024-03-20 | 12,050.00 | 12,050.00 | 11,810.00 | 11,950.00 | 10,895.81 | 2,002 |
| 2024-03-19 | 11,950.00 | 12,040.00 | 11,810.00 | 11,950.00 | 10,895.81 | 4,579 |
| 2024-03-18 | 11,990.00 | 12,140.00 | 11,840.00 | 11,950.00 | 10,895.81 | 5,539 |
| 2024-03-15 | 12,140.00 | 12,140.00 | 11,950.00 | 12,020.00 | 10,959.63 | 2,568 |
| 2024-03-14 | 12,120.00 | 12,120.00 | 11,960.00 | 12,100.00 | 11,032.57 | 2,994 |
| 2024-03-13 | 12,150.00 | 12,350.00 | 12,050.00 | 12,120.00 | 11,050.81 | 2,014 |
| 2024-03-12 | 12,250.00 | 12,250.00 | 12,140.00 | 12,150.00 | 11,078.16 | 2,272 |
| 2024-03-11 | 12,290.00 | 12,290.00 | 12,110.00 | 12,260.00 | 11,178.46 | 2,356 |
| 2024-03-08 | 12,280.00 | 12,410.00 | 12,150.00 | 12,290.00 | 11,205.81 | 1,759 |
| 2024-03-07 | 12,230.00 | 12,340.00 | 12,200.00 | 12,280.00 | 11,196.69 | 1,361 |
| 2024-03-06 | 12,370.00 | 12,370.00 | 12,210.00 | 12,340.00 | 11,251.40 | 1,244 |
| 2024-03-05 | 12,300.00 | 12,390.00 | 12,260.00 | 12,360.00 | 11,269.64 | 2,988 |
| 2024-03-04 | 12,270.00 | 12,450.00 | 12,260.00 | 12,300.00 | 11,214.93 | 1,903 |
| 2024-02-29 | 12,390.00 | 12,420.00 | 12,280.00 | 12,400.00 | 11,306.11 | 3,120 |
| 2024-02-28 | 12,230.00 | 12,430.00 | 12,220.00 | 12,280.00 | 11,196.69 | 2,228 |
| 2024-02-27 | 12,300.00 | 12,520.00 | 12,300.00 | 12,350.00 | 11,260.52 | 1,948 |
| 2024-02-26 | 12,380.00 | 12,380.00 | 12,260.00 | 12,310.00 | 11,224.05 | 2,415 |
| 2024-02-23 | 12,360.00 | 12,400.00 | 12,310.00 | 12,380.00 | 11,287.87 | 4,445 |
| 2024-02-22 | 12,480.00 | 12,480.00 | 12,320.00 | 12,410.00 | 11,315.23 | 1,199 |
| 2024-02-21 | 12,450.00 | 12,520.00 | 12,360.00 | 12,420.00 | 11,324.34 | 3,744 |
| 2024-02-20 | 12,510.00 | 12,650.00 | 12,340.00 | 12,450.00 | 11,351.70 | 10,785 |
| 2024-02-19 | 12,410.00 | 12,520.00 | 12,410.00 | 12,500.00 | 11,397.29 | 1,734 |
| 2024-02-16 | 12,460.00 | 12,560.00 | 12,400.00 | 12,490.00 | 11,388.17 | 1,261 |
| 2024-02-15 | 12,540.00 | 12,540.00 | 12,380.00 | 12,450.00 | 11,351.70 | 1,595 |
| 2024-02-14 | 12,540.00 | 12,600.00 | 12,370.00 | 12,460.00 | 11,360.82 | 2,076 |
| 2024-02-13 | 12,530.00 | 12,590.00 | 12,440.00 | 12,530.00 | 11,424.64 | 1,551 |
| 2024-02-08 | 12,450.00 | 12,650.00 | 12,400.00 | 12,500.00 | 11,397.29 | 4,863 |
| 2024-02-07 | 12,580.00 | 12,700.00 | 12,520.00 | 12,520.00 | 11,415.52 | 3,420 |
| 2024-02-06 | 12,670.00 | 12,800.00 | 12,530.00 | 12,650.00 | 11,534.05 | 2,949 |
| 2024-02-05 | 12,700.00 | 12,900.00 | 12,600.00 | 12,770.00 | 11,643.47 | 2,359 |
| 2024-02-02 | 12,600.00 | 12,800.00 | 12,600.00 | 12,770.00 | 11,643.47 | 3,374 |
| 2024-02-01 | 12,420.00 | 12,610.00 | 12,410.00 | 12,600.00 | 11,488.46 | 7,348 |
| 2024-01-31 | 12,400.00 | 12,620.00 | 12,400.00 | 12,420.00 | 11,324.34 | 6,154 |
| 2024-01-30 | 12,470.00 | 12,590.00 | 12,350.00 | 12,390.00 | 11,296.99 | 5,597 |
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.