KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,570.00	13,640.00	13,520.00	13,530.00	11,844.93	5,247
2023-02-06	13,650.00	13,650.00	13,460.00	13,600.00	11,906.21	5,308
2023-02-03	13,560.00	13,730.00	13,540.00	13,650.00	11,949.99	4,703
2023-02-02	13,630.00	13,700.00	13,490.00	13,650.00	11,949.99	10,910
2023-02-01	13,680.00	13,740.00	13,560.00	13,640.00	11,941.23	9,489
2023-01-31	13,690.00	13,720.00	13,510.00	13,680.00	11,976.25	5,878
2023-01-30	13,910.00	13,910.00	13,620.00	13,700.00	11,993.76	10,450
2023-01-27	13,700.00	13,960.00	13,550.00	13,840.00	12,116.32	20,713
2023-01-26	14,400.00	14,700.00	13,240.00	13,550.00	11,862.44	80,292
2023-01-25	13,180.00	13,400.00	13,000.00	13,400.00	11,731.12	9,345
2023-01-20	12,950.00	13,200.00	12,800.00	13,150.00	11,512.26	5,739
2023-01-19	12,950.00	13,000.00	12,800.00	13,000.00	11,380.94	2,863
2023-01-18	13,000.00	13,000.00	12,750.00	13,000.00	11,380.94	4,814
2023-01-17	13,200.00	13,200.00	12,850.00	13,000.00	11,380.94	6,700
2023-01-16	13,250.00	13,250.00	13,050.00	13,200.00	11,556.03	5,047
2023-01-13	13,250.00	13,350.00	13,100.00	13,200.00	11,556.03	3,174
2023-01-12	13,200.00	13,300.00	13,050.00	13,250.00	11,599.80	2,111
2023-01-11	13,050.00	13,300.00	13,050.00	13,250.00	11,599.80	4,974
2023-01-10	13,100.00	13,200.00	12,950.00	13,150.00	11,512.26	4,356
2023-01-09	13,000.00	13,100.00	12,900.00	13,100.00	11,468.49	5,348
2023-01-06	12,750.00	13,050.00	12,750.00	12,900.00	11,293.39	6,906
2023-01-05	12,800.00	12,950.00	12,650.00	12,900.00	11,293.39	3,299
2023-01-04	12,450.00	12,800.00	12,450.00	12,800.00	11,205.85	8,535
2023-01-03	12,750.00	12,900.00	12,300.00	12,600.00	11,030.76	34,418
2023-01-02	13,200.00	13,300.00	12,750.00	12,750.00	11,162.08	12,999
2022-12-29	13,400.00	13,600.00	13,000.00	13,200.00	11,556.03	13,397
2022-12-28	13,800.00	14,050.00	13,500.00	13,600.00	11,906.21	6,749
2022-12-27	13,850.00	14,150.00	13,850.00	13,900.00	11,792.40	10,775
2022-12-26	13,650.00	14,050.00	13,500.00	13,900.00	11,792.40	26,521
2022-12-23	13,750.00	13,800.00	13,550.00	13,650.00	11,580.31	11,392
2022-12-22	13,450.00	14,250.00	13,450.00	13,750.00	11,665.15	55,340
2022-12-21	13,300.00	13,600.00	13,300.00	13,600.00	11,537.89	8,391
2022-12-20	13,600.00	13,600.00	13,300.00	13,300.00	11,283.38	15,774
2022-12-19	13,750.00	13,800.00	13,550.00	13,600.00	11,537.89	8,131
2022-12-16	13,850.00	14,000.00	13,750.00	13,750.00	11,665.15	7,776
2022-12-15	14,050.00	14,050.00	13,850.00	14,000.00	11,877.24	5,254
2022-12-14	14,000.00	14,100.00	13,950.00	14,000.00	11,877.24	4,518
2022-12-13	13,950.00	14,050.00	13,900.00	14,000.00	11,877.24	7,156
2022-12-12	14,050.00	14,300.00	13,900.00	13,900.00	11,792.40	7,217
2022-12-09	14,000.00	14,200.00	14,000.00	14,200.00	12,046.92	6,935
2022-12-08	14,000.00	14,350.00	14,000.00	14,000.00	11,877.24	15,597
2022-12-07	14,200.00	14,350.00	14,050.00	14,100.00	11,962.08	8,906
2022-12-06	14,400.00	14,400.00	14,150.00	14,300.00	12,131.75	11,739
2022-12-05	14,650.00	14,650.00	14,300.00	14,400.00	12,216.59	9,218
2022-12-02	14,450.00	15,400.00	14,450.00	14,600.00	12,386.27	121,610
2022-12-01	14,800.00	14,950.00	14,550.00	14,550.00	12,343.85	42,481
2022-11-30	14,100.00	14,750.00	14,000.00	14,550.00	12,343.85	64,110
2022-11-29	13,950.00	14,100.00	13,850.00	14,050.00	11,919.66	7,323
2022-11-28	14,300.00	14,300.00	13,950.00	14,000.00	11,877.24	14,797
2022-11-25	14,550.00	14,600.00	14,200.00	14,200.00	12,046.92	16,048
2022-11-24	14,550.00	14,650.00	14,350.00	14,400.00	12,216.59	16,057
2022-11-23	14,250.00	15,050.00	14,250.00	14,400.00	12,216.59	67,794
2022-11-22	14,300.00	15,500.00	14,000.00	14,100.00	11,962.08	198,175
2022-11-21	14,300.00	14,700.00	14,200.00	14,550.00	12,343.85	30,470
2022-11-18	14,150.00	14,300.00	14,100.00	14,250.00	12,089.34	16,164
2022-11-17	14,350.00	14,400.00	14,050.00	14,050.00	11,919.66	24,688
2022-11-16	14,650.00	14,650.00	14,300.00	14,450.00	12,259.01	37,415
2022-11-15	14,200.00	15,500.00	14,200.00	14,700.00	12,471.10	146,502
2022-11-14	14,200.00	14,600.00	14,000.00	14,400.00	12,216.59	50,475
2022-11-11	13,900.00	14,250.00	13,750.00	14,200.00	12,046.92	87,078

← NewerPage 16 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.