KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13,580.00	13,640.00	13,380.00	13,590.00	11,897.46	7,986
2023-07-31	13,480.00	13,600.00	13,320.00	13,520.00	11,836.18	3,156
2023-07-28	13,250.00	13,500.00	13,140.00	13,480.00	11,801.16	2,989
2023-07-27	13,200.00	13,600.00	13,200.00	13,270.00	11,617.31	7,246
2023-07-26	14,170.00	14,170.00	13,070.00	13,290.00	11,634.82	27,242
2023-07-25	14,250.00	14,970.00	14,130.00	14,160.00	12,396.47	36,187
2023-07-24	14,050.00	14,420.00	13,890.00	14,320.00	12,536.54	16,316
2023-07-21	14,190.00	14,200.00	14,040.00	14,050.00	12,300.17	3,553
2023-07-20	14,050.00	14,230.00	13,930.00	14,220.00	12,449.00	8,107
2023-07-19	14,080.00	14,260.00	13,960.00	14,050.00	12,300.17	6,848
2023-07-18	14,330.00	14,350.00	14,110.00	14,110.00	12,352.70	10,431
2023-07-17	14,200.00	14,620.00	14,000.00	14,320.00	12,536.54	26,537
2023-07-14	14,040.00	14,220.00	13,900.00	14,140.00	12,378.96	9,992
2023-07-13	14,160.00	14,350.00	13,980.00	14,130.00	12,370.21	7,285
2023-07-12	14,020.00	14,350.00	13,880.00	14,250.00	12,475.26	12,236
2023-07-11	13,860.00	14,530.00	13,730.00	14,160.00	12,396.47	13,548
2023-07-10	13,820.00	13,990.00	13,670.00	13,860.00	12,133.83	4,576
2023-07-07	13,700.00	13,990.00	13,700.00	13,760.00	12,046.29	3,783
2023-07-06	14,100.00	14,180.00	13,720.00	13,750.00	12,037.53	7,168
2023-07-05	14,180.00	14,270.00	14,100.00	14,100.00	12,343.94	6,860
2023-07-04	14,260.00	14,350.00	14,010.00	14,180.00	12,413.98	8,971
2023-07-03	14,010.00	14,320.00	14,010.00	14,260.00	12,484.02	16,332
2023-06-30	13,880.00	13,980.00	13,680.00	13,980.00	12,238.89	6,506
2023-06-29	14,120.00	14,120.00	13,770.00	13,780.00	12,063.80	9,118
2023-06-28	14,220.00	14,440.00	13,950.00	13,960.00	12,221.38	13,628
2023-06-27	14,070.00	14,360.00	14,070.00	14,220.00	12,449.00	15,140
2023-06-26	13,980.00	14,360.00	13,850.00	14,220.00	12,449.00	24,592
2023-06-23	14,440.00	14,590.00	13,750.00	13,980.00	12,238.89	48,626
2023-06-22	13,420.00	16,500.00	13,380.00	14,430.00	12,632.84	524,756
2023-06-21	13,350.00	13,540.00	13,320.00	13,440.00	11,766.14	4,113
2023-06-20	13,480.00	13,510.00	13,350.00	13,350.00	11,687.35	2,614
2023-06-19	13,430.00	13,500.00	13,370.00	13,460.00	11,783.65	1,766
2023-06-16	13,500.00	13,550.00	13,370.00	13,380.00	11,713.61	2,195
2023-06-15	13,390.00	13,450.00	13,360.00	13,370.00	11,704.86	3,184
2023-06-14	13,490.00	13,570.00	13,400.00	13,460.00	11,783.65	7,008
2023-06-13	13,460.00	13,640.00	13,430.00	13,490.00	11,809.91	5,339
2023-06-12	13,530.00	13,560.00	13,440.00	13,490.00	11,809.91	3,058
2023-06-09	13,590.00	13,630.00	13,450.00	13,530.00	11,844.93	4,691
2023-06-08	13,650.00	13,680.00	13,510.00	13,590.00	11,897.46	1,695
2023-06-07	13,550.00	13,640.00	13,450.00	13,560.00	11,871.20	3,072
2023-06-05	13,500.00	13,520.00	13,400.00	13,500.00	11,818.67	3,575
2023-06-02	13,450.00	13,520.00	13,330.00	13,420.00	11,748.63	3,307
2023-06-01	13,450.00	13,520.00	13,340.00	13,450.00	11,774.90	11,299
2023-05-31	13,570.00	13,570.00	13,300.00	13,440.00	11,766.14	2,950
2023-05-30	13,500.00	13,570.00	13,360.00	13,440.00	11,766.14	3,974
2023-05-26	13,470.00	13,550.00	13,360.00	13,500.00	11,818.67	1,296
2023-05-25	13,450.00	13,600.00	13,400.00	13,460.00	11,783.65	2,652
2023-05-24	13,620.00	13,730.00	13,450.00	13,450.00	11,774.90	2,992
2023-05-23	13,680.00	13,730.00	13,550.00	13,640.00	11,941.23	4,500
2023-05-22	13,560.00	13,660.00	13,520.00	13,620.00	11,923.72	2,605
2023-05-19	13,550.00	13,680.00	13,350.00	13,560.00	11,871.20	4,060
2023-05-18	13,470.00	13,500.00	13,360.00	13,420.00	11,748.63	2,425
2023-05-17	13,240.00	13,420.00	13,200.00	13,410.00	11,739.88	3,893
2023-05-16	13,570.00	13,570.00	13,240.00	13,240.00	11,591.05	6,101
2023-05-15	13,650.00	13,710.00	13,430.00	13,590.00	11,897.46	1,929
2023-05-12	13,750.00	13,880.00	13,580.00	13,650.00	11,949.99	2,158
2023-05-11	13,780.00	13,780.00	13,680.00	13,750.00	12,037.53	1,243
2023-05-10	13,750.00	13,840.00	13,660.00	13,780.00	12,063.80	2,941
2023-05-09	13,780.00	13,780.00	13,620.00	13,750.00	12,037.53	2,823
2023-05-08	13,780.00	13,870.00	13,630.00	13,780.00	12,063.80	10,191

← NewerPage 14 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.