KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,850.00	12,050.00	11,280.00	11,890.00	10,409.18	4,103
2023-10-31	12,090.00	12,100.00	11,800.00	11,950.00	10,461.71	3,045
2023-10-30	12,030.00	12,040.00	11,890.00	12,030.00	10,531.75	1,814
2023-10-27	11,810.00	12,050.00	11,810.00	11,910.00	10,426.69	1,319
2023-10-26	11,970.00	12,170.00	11,770.00	11,780.00	10,312.88	4,750
2023-10-25	12,160.00	12,180.00	11,980.00	12,000.00	10,505.48	3,449
2023-10-24	11,930.00	12,080.00	11,700.00	12,080.00	10,575.52	3,945
2023-10-23	11,890.00	12,090.00	11,870.00	11,930.00	10,444.20	3,684
2023-10-20	12,190.00	12,200.00	11,870.00	11,990.00	10,496.73	7,001
2023-10-19	12,220.00	12,330.00	12,030.00	12,200.00	10,680.57	3,520
2023-10-18	12,450.00	12,450.00	12,250.00	12,340.00	10,803.14	1,583
2023-10-17	12,150.00	12,650.00	12,150.00	12,450.00	10,899.44	10,072
2023-10-16	12,250.00	12,300.00	12,120.00	12,150.00	10,636.80	4,731
2023-10-13	12,330.00	12,360.00	12,240.00	12,360.00	10,820.65	972
2023-10-12	12,200.00	12,340.00	12,200.00	12,290.00	10,759.37	3,168
2023-10-11	12,270.00	12,330.00	12,250.00	12,270.00	10,741.86	947
2023-10-10	12,360.00	12,390.00	12,140.00	12,280.00	10,750.61	5,506
2023-10-06	12,340.00	12,400.00	12,270.00	12,400.00	10,855.67	1,616
2023-10-05	12,480.00	12,480.00	12,290.00	12,340.00	10,803.14	3,084
2023-10-04	12,770.00	12,770.00	12,460.00	12,460.00	10,908.19	4,623
2023-09-27	12,620.00	12,920.00	12,620.00	12,800.00	11,205.85	2,217
2023-09-26	12,670.00	12,800.00	12,670.00	12,670.00	11,092.04	1,348
2023-09-25	12,780.00	12,900.00	12,730.00	12,730.00	11,144.57	1,387
2023-09-22	12,770.00	12,910.00	12,770.00	12,770.00	11,179.58	969
2023-09-21	12,890.00	13,020.00	12,780.00	12,780.00	11,188.34	2,956
2023-09-20	12,990.00	13,060.00	12,920.00	12,920.00	11,310.90	1,751
2023-09-19	13,100.00	13,100.00	12,900.00	12,990.00	11,372.19	2,577
2023-09-18	13,020.00	13,100.00	12,980.00	13,100.00	11,468.49	830
2023-09-15	13,090.00	13,090.00	12,950.00	13,010.00	11,389.69	1,331
2023-09-14	12,900.00	13,030.00	12,860.00	13,010.00	11,389.69	1,787
2023-09-13	12,860.00	13,010.00	12,860.00	12,900.00	11,293.39	1,988
2023-09-12	13,020.00	13,060.00	12,900.00	12,980.00	11,363.43	1,640
2023-09-11	13,040.00	13,070.00	12,900.00	13,020.00	11,398.45	1,926
2023-09-08	12,970.00	13,040.00	12,820.00	13,040.00	11,415.96	3,418
2023-09-07	12,920.00	12,980.00	12,840.00	12,970.00	11,354.68	3,089
2023-09-06	13,090.00	13,110.00	12,900.00	12,930.00	11,319.66	6,286
2023-09-05	13,100.00	13,140.00	13,060.00	13,110.00	11,477.24	1,444
2023-09-04	13,140.00	13,240.00	13,030.00	13,140.00	11,503.50	3,204
2023-09-01	13,210.00	13,350.00	13,010.00	13,140.00	11,503.50	6,325
2023-08-31	13,210.00	13,320.00	13,200.00	13,270.00	11,617.31	1,781
2023-08-30	13,190.00	13,300.00	13,130.00	13,210.00	11,564.79	2,270
2023-08-29	13,270.00	13,270.00	13,120.00	13,190.00	11,547.28	5,454
2023-08-28	13,020.00	13,200.00	13,010.00	13,180.00	11,538.52	3,907
2023-08-25	13,000.00	13,310.00	12,900.00	13,020.00	11,398.45	10,170
2023-08-24	13,200.00	13,230.00	13,020.00	13,170.00	11,529.77	12,158
2023-08-23	13,350.00	13,350.00	13,210.00	13,220.00	11,573.54	3,943
2023-08-22	13,300.00	13,400.00	13,190.00	13,350.00	11,687.35	1,617
2023-08-21	13,350.00	13,500.00	13,300.00	13,300.00	11,643.58	2,643
2023-08-18	13,330.00	13,500.00	13,060.00	13,330.00	11,669.84	3,451
2023-08-17	13,250.00	13,350.00	13,040.00	13,330.00	11,669.84	5,203
2023-08-16	13,400.00	13,440.00	13,120.00	13,260.00	11,608.56	7,530
2023-08-14	13,580.00	13,600.00	13,420.00	13,530.00	11,844.93	2,714
2023-08-11	13,120.00	13,930.00	13,120.00	13,620.00	11,923.72	13,075
2023-08-10	13,200.00	13,240.00	13,100.00	13,240.00	11,591.05	1,862
2023-08-09	13,060.00	13,100.00	12,760.00	13,100.00	11,468.49	2,781
2023-08-08	13,120.00	13,280.00	12,910.00	13,060.00	11,433.47	8,562
2023-08-07	13,250.00	13,300.00	13,090.00	13,170.00	11,529.77	4,153
2023-08-04	13,380.00	13,490.00	12,600.00	13,200.00	11,556.03	11,838
2023-08-03	13,370.00	13,500.00	13,250.00	13,470.00	11,792.40	3,637
2023-08-02	13,590.00	13,710.00	13,450.00	13,510.00	11,827.42	3,560

← NewerPage 13 of 21 · 1,227 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.