KD Chem Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,600.00	12,600.00	12,470.00	12,580.00	11,470.23	4,290
2024-01-26	12,480.00	12,560.00	12,420.00	12,540.00	11,433.76	2,958
2024-01-25	12,400.00	12,520.00	12,400.00	12,520.00	11,415.52	1,950
2024-01-24	12,530.00	12,530.00	12,350.00	12,520.00	11,415.52	1,298
2024-01-23	12,350.00	12,490.00	12,250.00	12,460.00	11,360.82	3,497
2024-01-22	12,310.00	12,440.00	12,270.00	12,350.00	11,260.52	7,267
2024-01-19	12,500.00	12,590.00	12,260.00	12,300.00	11,214.93	14,181
2024-01-18	12,560.00	13,050.00	12,410.00	12,630.00	11,515.82	58,964
2024-01-17	12,600.00	12,640.00	12,470.00	12,640.00	11,524.94	5,502
2024-01-16	12,530.00	12,600.00	12,400.00	12,590.00	11,479.35	911
2024-01-15	12,510.00	12,600.00	12,400.00	12,590.00	11,479.35	1,897
2024-01-12	12,550.00	12,650.00	12,500.00	12,630.00	11,515.82	804
2024-01-11	12,520.00	12,650.00	12,520.00	12,620.00	11,506.70	1,071
2024-01-10	12,550.00	12,630.00	12,540.00	12,630.00	11,515.82	4,416
2024-01-09	12,440.00	12,540.00	12,430.00	12,540.00	11,433.76	3,069
2024-01-08	12,390.00	12,450.00	12,270.00	12,450.00	11,351.70	1,236
2024-01-05	12,280.00	12,430.00	12,280.00	12,390.00	11,296.99	642
2024-01-04	12,340.00	12,430.00	12,210.00	12,370.00	11,278.75	984
2024-01-03	12,240.00	12,410.00	12,240.00	12,340.00	11,251.40	2,527
2024-01-02	12,290.00	12,380.00	12,180.00	12,360.00	11,269.64	4,532
2023-12-28	12,440.00	12,440.00	12,210.00	12,300.00	11,214.93	5,909
2023-12-27	12,370.00	12,560.00	12,370.00	12,440.00	11,342.58	2,095
2023-12-26	12,560.00	12,640.00	12,530.00	12,550.00	10,986.98	3,512
2023-12-22	12,570.00	12,640.00	12,530.00	12,550.00	10,986.98	1,160
2023-12-21	12,500.00	12,650.00	12,470.00	12,580.00	11,013.25	7,586
2023-12-20	12,370.00	12,540.00	12,370.00	12,540.00	10,978.23	3,650
2023-12-19	12,280.00	12,470.00	12,280.00	12,370.00	10,829.40	1,779
2023-12-18	12,350.00	12,430.00	12,200.00	12,280.00	10,750.61	2,284
2023-12-15	12,330.00	12,430.00	12,250.00	12,400.00	10,855.67	3,746
2023-12-14	12,260.00	12,350.00	12,220.00	12,330.00	10,794.38	1,153
2023-12-13	12,310.00	12,400.00	12,210.00	12,380.00	10,838.16	1,625
2023-12-12	12,290.00	12,300.00	12,210.00	12,300.00	10,768.12	1,483
2023-12-11	12,300.00	12,300.00	12,190.00	12,290.00	10,759.37	987
2023-12-08	12,110.00	12,300.00	12,100.00	12,290.00	10,759.37	2,284
2023-12-07	12,230.00	12,340.00	12,120.00	12,200.00	10,680.57	1,472
2023-12-06	12,060.00	12,360.00	12,060.00	12,220.00	10,698.08	3,589
2023-12-05	12,170.00	12,170.00	12,090.00	12,150.00	10,636.80	975
2023-12-04	12,220.00	12,270.00	12,090.00	12,230.00	10,706.84	1,312
2023-12-01	12,100.00	12,250.00	12,030.00	12,220.00	10,698.08	3,931
2023-11-30	12,160.00	12,160.00	12,110.00	12,160.00	10,645.56	1,608
2023-11-29	12,170.00	12,180.00	12,080.00	12,150.00	10,636.80	1,588
2023-11-28	12,130.00	12,260.00	12,110.00	12,170.00	10,654.31	4,792
2023-11-27	12,210.00	12,220.00	12,120.00	12,180.00	10,663.07	3,442
2023-11-24	12,200.00	12,300.00	12,100.00	12,200.00	10,680.57	2,883
2023-11-23	12,340.00	12,400.00	12,150.00	12,180.00	10,663.07	4,856
2023-11-22	12,240.00	12,350.00	12,120.00	12,340.00	10,803.14	2,983
2023-11-21	12,170.00	12,450.00	11,980.00	12,150.00	10,636.80	4,317
2023-11-20	12,020.00	12,170.00	12,020.00	12,070.00	10,566.76	2,483
2023-11-17	12,170.00	12,250.00	11,990.00	12,090.00	10,584.27	2,567
2023-11-16	12,160.00	12,250.00	12,000.00	12,110.00	10,601.78	5,154
2023-11-15	11,950.00	12,250.00	11,940.00	12,150.00	10,636.80	6,380
2023-11-14	11,800.00	12,000.00	11,800.00	11,950.00	10,461.71	2,604
2023-11-13	11,990.00	12,100.00	11,850.00	11,860.00	10,382.92	959
2023-11-10	12,040.00	12,130.00	11,850.00	11,990.00	10,496.73	1,418
2023-11-09	11,980.00	12,150.00	11,880.00	12,030.00	10,531.75	826
2023-11-08	11,930.00	12,050.00	11,890.00	11,980.00	10,487.97	3,089
2023-11-07	12,090.00	12,100.00	11,750.00	11,900.00	10,417.94	3,131
2023-11-06	11,990.00	12,100.00	11,870.00	12,010.00	10,514.24	3,026
2023-11-03	11,870.00	11,990.00	11,870.00	11,900.00	10,417.94	2,659
2023-11-02	11,920.00	11,980.00	11,890.00	11,940.00	10,452.96	1,646

← NewerPage 12 of 21 · 1,223 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.