KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,650.00	13,850.00	13,610.00	13,780.00	12,063.80	6,041
2023-05-03	13,620.00	13,820.00	13,560.00	13,820.00	12,098.81	7,225
2023-05-02	13,350.00	13,680.00	13,350.00	13,680.00	11,976.25	8,130
2023-04-28	13,500.00	13,500.00	13,320.00	13,350.00	11,687.35	9,158
2023-04-27	13,220.00	13,510.00	13,140.00	13,350.00	11,687.35	19,992
2023-04-26	13,210.00	13,240.00	13,110.00	13,220.00	11,573.54	10,006
2023-04-25	13,160.00	13,310.00	13,160.00	13,220.00	11,573.54	15,185
2023-04-24	13,410.00	15,300.00	13,160.00	13,160.00	11,521.01	155,969
2023-04-21	13,530.00	13,590.00	13,360.00	13,410.00	11,739.88	11,944
2023-04-20	13,670.00	13,800.00	13,440.00	13,650.00	11,949.99	6,914
2023-04-19	13,790.00	13,800.00	13,570.00	13,770.00	12,055.04	12,788
2023-04-18	13,790.00	13,800.00	13,450.00	13,660.00	11,958.74	5,529
2023-04-17	13,630.00	13,830.00	13,520.00	13,730.00	12,020.02	7,637
2023-04-14	13,290.00	13,700.00	13,160.00	13,690.00	11,985.00	14,035
2023-04-13	13,170.00	13,300.00	13,050.00	13,290.00	11,634.82	3,987
2023-04-12	13,030.00	13,170.00	12,950.00	13,170.00	11,529.77	4,212
2023-04-11	13,140.00	13,140.00	12,910.00	13,020.00	11,398.45	10,663
2023-04-10	13,240.00	13,260.00	13,060.00	13,140.00	11,503.50	5,858
2023-04-07	13,230.00	13,300.00	13,180.00	13,230.00	11,582.29	7,203
2023-04-06	13,300.00	13,340.00	13,110.00	13,230.00	11,582.29	5,595
2023-04-05	13,360.00	13,400.00	13,210.00	13,390.00	11,722.37	6,412
2023-04-04	13,300.00	13,340.00	13,200.00	13,310.00	11,652.33	3,694
2023-04-03	13,250.00	13,400.00	13,180.00	13,260.00	11,608.56	4,127
2023-03-31	13,300.00	13,390.00	13,190.00	13,240.00	11,591.05	6,393
2023-03-30	13,330.00	13,420.00	13,220.00	13,250.00	11,599.80	9,758
2023-03-29	13,290.00	13,870.00	13,180.00	13,330.00	11,669.84	73,616
2023-03-28	13,000.00	13,270.00	13,000.00	13,250.00	11,599.80	4,361
2023-03-27	13,140.00	13,140.00	12,820.00	13,000.00	11,380.94	3,067
2023-03-24	13,100.00	13,130.00	12,860.00	13,080.00	11,450.98	4,367
2023-03-23	13,080.00	13,100.00	12,730.00	12,900.00	11,293.39	4,624
2023-03-22	13,150.00	13,150.00	12,930.00	13,100.00	11,468.49	3,310
2023-03-21	13,080.00	13,100.00	12,950.00	13,050.00	11,424.71	3,928
2023-03-20	13,020.00	13,130.00	12,890.00	12,950.00	11,337.17	2,703
2023-03-17	13,030.00	13,060.00	12,880.00	13,020.00	11,398.45	4,963
2023-03-16	13,000.00	13,000.00	12,810.00	12,880.00	11,275.88	2,955
2023-03-15	12,810.00	13,000.00	12,800.00	13,000.00	11,380.94	4,829
2023-03-14	13,040.00	13,040.00	12,760.00	12,770.00	11,179.58	7,039
2023-03-13	13,070.00	13,200.00	12,810.00	13,090.00	11,459.73	6,772
2023-03-10	13,260.00	13,300.00	13,100.00	13,230.00	11,582.29	4,823
2023-03-09	13,290.00	13,310.00	13,150.00	13,300.00	11,643.58	11,092
2023-03-08	13,200.00	13,310.00	13,130.00	13,290.00	11,634.82	11,050
2023-03-07	13,190.00	13,250.00	13,120.00	13,190.00	11,547.28	4,479
2023-03-06	13,150.00	13,210.00	13,030.00	13,190.00	11,547.28	7,897
2023-03-03	13,160.00	13,190.00	13,060.00	13,150.00	11,512.26	3,431
2023-03-02	13,150.00	13,150.00	12,940.00	13,070.00	11,442.22	5,062
2023-02-28	12,980.00	13,160.00	12,970.00	13,020.00	11,398.45	2,941
2023-02-27	13,090.00	13,100.00	12,940.00	13,040.00	11,415.96	3,201
2023-02-24	13,270.00	13,300.00	13,110.00	13,110.00	11,477.24	4,477
2023-02-23	13,300.00	13,300.00	13,130.00	13,270.00	11,617.31	2,449
2023-02-22	13,260.00	13,330.00	13,220.00	13,330.00	11,669.84	4,513
2023-02-21	13,360.00	13,390.00	13,270.00	13,370.00	11,704.86	6,340
2023-02-20	13,350.00	13,410.00	13,210.00	13,360.00	11,696.10	6,763
2023-02-17	13,250.00	13,370.00	13,220.00	13,350.00	11,687.35	4,204
2023-02-16	13,290.00	13,370.00	13,260.00	13,370.00	11,704.86	6,094
2023-02-15	13,520.00	13,600.00	13,280.00	13,290.00	11,634.82	10,673
2023-02-14	13,450.00	13,550.00	13,280.00	13,520.00	11,836.18	12,958
2023-02-13	13,500.00	13,550.00	13,250.00	13,430.00	11,757.39	10,406
2023-02-10	13,610.00	13,660.00	13,420.00	13,430.00	11,757.39	10,189
2023-02-09	13,640.00	13,670.00	13,540.00	13,650.00	11,949.99	2,988
2023-02-08	13,650.00	13,670.00	13,450.00	13,630.00	11,932.48	6,076

← NewerPage 15 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.