KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	13,500.00	13,750.00	13,000.00	13,600.00	11,537.89	21,230
2022-11-09	13,700.00	13,750.00	13,550.00	13,650.00	11,580.31	19,250
2022-11-08	13,500.00	14,400.00	13,300.00	13,700.00	11,622.73	104,597
2022-11-07	13,150.00	13,400.00	13,050.00	13,400.00	11,368.22	23,480
2022-11-04	13,350.00	13,350.00	12,900.00	13,150.00	11,156.12	41,677
2022-11-03	12,750.00	14,400.00	12,550.00	13,500.00	11,453.05	220,160
2022-11-02	12,800.00	13,000.00	12,700.00	12,900.00	10,944.03	18,840
2022-11-01	12,600.00	12,850.00	12,550.00	12,800.00	10,859.19	11,064
2022-10-31	12,650.00	12,700.00	12,450.00	12,600.00	10,689.52	10,296
2022-10-28	12,750.00	12,850.00	12,450.00	12,600.00	10,689.52	12,043
2022-10-27	12,600.00	12,850.00	12,600.00	12,750.00	10,816.77	19,445
2022-10-26	12,700.00	12,700.00	12,400.00	12,600.00	10,689.52	6,334
2022-10-25	12,650.00	12,850.00	12,400.00	12,600.00	10,689.52	11,681
2022-10-24	12,700.00	12,950.00	12,550.00	12,650.00	10,731.94	20,639
2022-10-21	12,400.00	12,850.00	12,350.00	12,600.00	10,689.52	37,691
2022-10-20	12,800.00	12,800.00	12,350.00	12,550.00	10,647.10	9,605
2022-10-19	12,800.00	12,850.00	12,600.00	12,800.00	10,859.19	7,670
2022-10-18	12,500.00	12,850.00	12,500.00	12,800.00	10,859.19	11,694
2022-10-17	12,200.00	12,500.00	12,050.00	12,450.00	10,562.26	12,532
2022-10-14	12,100.00	12,650.00	12,050.00	12,200.00	10,350.17	54,423
2022-10-13	12,600.00	12,650.00	11,800.00	11,850.00	10,053.24	52,976
2022-10-12	12,200.00	13,400.00	12,100.00	12,600.00	10,689.52	112,402
2022-10-11	12,650.00	12,700.00	12,200.00	12,350.00	10,477.42	45,723
2022-10-07	12,900.00	13,100.00	12,750.00	12,950.00	10,986.45	11,568
2022-10-06	12,450.00	12,900.00	12,450.00	12,900.00	10,944.03	12,537
2022-10-05	12,900.00	12,900.00	12,200.00	12,300.00	10,435.01	18,553
2022-10-04	12,650.00	12,850.00	12,600.00	12,700.00	10,774.36	12,635
2022-09-30	12,200.00	13,200.00	11,600.00	12,600.00	10,689.52	47,875
2022-09-29	12,300.00	12,700.00	12,050.00	12,200.00	10,350.17	93,314
2022-09-28	13,000.00	13,300.00	12,100.00	12,250.00	10,392.59	114,503
2022-09-27	13,500.00	14,600.00	13,000.00	13,250.00	11,240.96	109,436
2022-09-26	13,800.00	14,100.00	13,750.00	13,800.00	11,707.57	78,862
2022-09-23	14,100.00	15,850.00	13,850.00	13,850.00	11,749.99	239,201
2022-09-22	14,150.00	14,200.00	13,750.00	14,100.00	11,962.08	17,726
2022-09-21	14,200.00	14,550.00	14,150.00	14,250.00	12,089.34	19,021
2022-09-20	14,250.00	14,550.00	14,250.00	14,400.00	12,216.59	23,951
2022-09-19	14,400.00	14,750.00	14,150.00	14,200.00	12,046.92	45,416
2022-09-16	14,450.00	14,550.00	14,400.00	14,500.00	12,301.43	36,027
2022-09-15	14,850.00	14,950.00	14,400.00	14,500.00	12,301.43	35,489
2022-09-14	14,050.00	14,800.00	14,050.00	14,750.00	12,513.52	37,174
2022-09-13	14,650.00	14,850.00	14,300.00	14,650.00	12,428.69	33,542
2022-09-08	15,050.00	15,200.00	14,500.00	14,500.00	12,301.43	109,738
2022-09-07	14,550.00	16,300.00	14,450.00	15,100.00	12,810.45	351,763
2022-09-06	14,150.00	14,550.00	14,000.00	14,550.00	12,343.85	30,318
2022-09-05	14,400.00	14,650.00	14,200.00	14,200.00	12,046.92	15,507
2022-09-02	14,450.00	14,650.00	14,400.00	14,600.00	12,386.27	19,849
2022-09-01	14,400.00	14,650.00	14,350.00	14,450.00	12,259.01	26,241
2022-08-31	14,450.00	14,700.00	14,200.00	14,550.00	12,343.85	22,964
2022-08-30	14,350.00	14,650.00	14,250.00	14,450.00	12,259.01	26,611
2022-08-29	14,650.00	14,800.00	14,350.00	14,350.00	12,174.17	48,243
2022-08-26	15,650.00	15,800.00	15,000.00	15,150.00	12,852.87	59,852
2022-08-25	15,500.00	15,950.00	15,350.00	15,600.00	13,234.64	59,821
2022-08-24	15,750.00	16,300.00	15,450.00	15,550.00	13,192.22	142,704
2022-08-23	15,500.00	16,300.00	15,000.00	15,400.00	13,064.97	193,986
2022-08-22	14,400.00	18,150.00	14,400.00	15,750.00	13,361.90	1,044,886
2022-08-19	14,400.00	14,650.00	14,300.00	14,450.00	12,259.01	17,065
2022-08-18	14,450.00	14,550.00	14,250.00	14,400.00	12,216.59	15,975
2022-08-17	14,700.00	14,800.00	14,550.00	14,600.00	12,386.27	11,317
2022-08-16	14,800.00	14,950.00	14,600.00	14,800.00	12,555.94	13,341
2022-08-12	14,600.00	14,950.00	14,600.00	14,950.00	12,683.20	9,446

← NewerPage 17 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.