KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 14,700.00 | 14,900.00 | 14,550.00 | 14,600.00 | 12,386.27 | 16,925 |
| 2022-08-10 | 14,750.00 | 14,950.00 | 14,500.00 | 14,700.00 | 12,471.10 | 10,009 |
| 2022-08-09 | 14,900.00 | 14,950.00 | 14,450.00 | 14,750.00 | 12,513.52 | 17,826 |
| 2022-08-08 | 15,300.00 | 15,300.00 | 14,950.00 | 14,950.00 | 12,683.20 | 12,695 |
| 2022-08-05 | 15,150.00 | 15,400.00 | 15,050.00 | 15,300.00 | 12,980.13 | 18,009 |
| 2022-08-04 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 12,725.62 | 32,170 |
| 2022-08-03 | 15,050.00 | 15,550.00 | 15,050.00 | 15,450.00 | 13,107.38 | 20,985 |
| 2022-08-02 | 15,400.00 | 15,400.00 | 14,950.00 | 15,350.00 | 13,022.55 | 20,850 |
| 2022-08-01 | 15,600.00 | 15,650.00 | 15,150.00 | 15,350.00 | 13,022.55 | 25,510 |
| 2022-07-29 | 15,400.00 | 15,800.00 | 15,100.00 | 15,550.00 | 13,192.22 | 25,409 |
| 2022-07-28 | 15,400.00 | 15,950.00 | 15,250.00 | 15,450.00 | 13,107.38 | 56,526 |
| 2022-07-27 | 14,550.00 | 15,600.00 | 14,400.00 | 15,350.00 | 13,022.55 | 59,845 |
| 2022-07-26 | 15,050.00 | 15,100.00 | 14,250.00 | 14,600.00 | 12,386.27 | 49,915 |
| 2022-07-25 | 15,400.00 | 15,800.00 | 14,950.00 | 15,050.00 | 12,768.03 | 27,837 |
| 2022-07-22 | 14,850.00 | 15,900.00 | 14,700.00 | 15,600.00 | 13,234.64 | 96,161 |
| 2022-07-21 | 15,600.00 | 15,650.00 | 14,800.00 | 14,800.00 | 12,555.94 | 63,145 |
| 2022-07-20 | 15,750.00 | 15,850.00 | 15,350.00 | 15,650.00 | 13,277.06 | 76,646 |
| 2022-07-19 | 16,450.00 | 17,150.00 | 15,200.00 | 16,000.00 | 13,573.99 | 360,359 |
| 2022-07-18 | 13,550.00 | 15,600.00 | 13,550.00 | 15,400.00 | 13,064.97 | 232,473 |
| 2022-07-15 | 13,750.00 | 13,850.00 | 13,200.00 | 13,550.00 | 11,495.47 | 9,238 |
| 2022-07-14 | 13,850.00 | 13,850.00 | 13,600.00 | 13,800.00 | 11,707.57 | 4,835 |
| 2022-07-13 | 13,750.00 | 13,900.00 | 13,550.00 | 13,850.00 | 11,749.99 | 8,780 |
| 2022-07-12 | 14,100.00 | 14,100.00 | 13,600.00 | 13,850.00 | 11,749.99 | 13,610 |
| 2022-07-11 | 14,250.00 | 14,500.00 | 14,000.00 | 14,150.00 | 12,004.50 | 19,474 |
| 2022-07-08 | 14,800.00 | 15,050.00 | 14,100.00 | 14,250.00 | 12,089.34 | 47,767 |
| 2022-07-07 | 13,600.00 | 14,500.00 | 13,500.00 | 14,450.00 | 12,259.01 | 48,680 |
| 2022-07-06 | 12,700.00 | 13,850.00 | 12,650.00 | 13,400.00 | 11,368.22 | 37,683 |
| 2022-07-05 | 12,550.00 | 12,750.00 | 12,550.00 | 12,750.00 | 10,816.77 | 3,466 |
| 2022-07-04 | 12,550.00 | 12,800.00 | 12,400.00 | 12,600.00 | 10,689.52 | 8,847 |
| 2022-07-01 | 12,750.00 | 13,000.00 | 12,600.00 | 12,750.00 | 10,816.77 | 4,855 |
| 2022-06-30 | 13,150.00 | 13,150.00 | 12,700.00 | 12,900.00 | 10,944.03 | 4,888 |
| 2022-06-29 | 13,000.00 | 13,100.00 | 12,750.00 | 13,000.00 | 11,028.87 | 3,632 |
| 2022-06-28 | 13,050.00 | 13,100.00 | 12,800.00 | 13,000.00 | 11,028.87 | 3,357 |
| 2022-06-27 | 12,900.00 | 13,050.00 | 12,700.00 | 13,000.00 | 11,028.87 | 6,241 |
| 2022-06-24 | 12,100.00 | 12,700.00 | 12,100.00 | 12,600.00 | 10,689.52 | 15,282 |
| 2022-06-23 | 12,450.00 | 12,850.00 | 11,950.00 | 12,200.00 | 10,350.17 | 23,463 |
| 2022-06-22 | 13,100.00 | 13,200.00 | 12,400.00 | 12,550.00 | 10,647.10 | 13,227 |
| 2022-06-21 | 13,000.00 | 13,400.00 | 12,900.00 | 13,100.00 | 11,113.70 | 9,149 |
| 2022-06-20 | 13,650.00 | 13,700.00 | 12,800.00 | 13,100.00 | 11,113.70 | 14,977 |
| 2022-06-17 | 13,750.00 | 14,000.00 | 13,200.00 | 13,650.00 | 11,580.31 | 14,287 |
| 2022-06-16 | 13,400.00 | 14,450.00 | 13,400.00 | 13,750.00 | 11,665.15 | 26,321 |
| 2022-06-15 | 13,900.00 | 13,950.00 | 13,200.00 | 13,200.00 | 11,198.54 | 10,395 |
| 2022-06-14 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 11,792.40 | 11,640 |
| 2022-06-13 | 14,400.00 | 14,400.00 | 13,900.00 | 14,200.00 | 12,046.92 | 11,881 |
| 2022-06-10 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 12,301.43 | 5,598 |
| 2022-06-09 | 14,650.00 | 14,800.00 | 14,600.00 | 14,750.00 | 12,513.52 | 2,790 |
| 2022-06-08 | 14,600.00 | 14,850.00 | 14,600.00 | 14,800.00 | 12,555.94 | 5,417 |
| 2022-06-07 | 14,950.00 | 14,950.00 | 14,550.00 | 14,700.00 | 12,471.10 | 9,175 |
| 2022-06-03 | 14,800.00 | 15,050.00 | 14,700.00 | 14,950.00 | 12,683.20 | 12,974 |
| 2022-06-02 | 14,700.00 | 14,850.00 | 14,600.00 | 14,850.00 | 12,598.36 | 5,102 |
| 2022-05-31 | 14,650.00 | 14,900.00 | 14,550.00 | 14,700.00 | 12,471.10 | 23,782 |
| 2022-05-30 | 14,600.00 | 14,800.00 | 14,450.00 | 14,650.00 | 12,428.69 | 5,178 |
| 2022-05-27 | 14,600.00 | 14,650.00 | 14,300.00 | 14,450.00 | 12,259.01 | 15,436 |
| 2022-05-26 | 14,550.00 | 14,800.00 | 14,400.00 | 14,550.00 | 12,343.85 | 7,216 |
| 2022-05-25 | 14,700.00 | 14,800.00 | 14,500.00 | 14,600.00 | 12,386.27 | 9,784 |
| 2022-05-24 | 15,000.00 | 15,100.00 | 14,650.00 | 14,800.00 | 12,555.94 | 11,668 |
| 2022-05-23 | 15,250.00 | 15,250.00 | 14,950.00 | 15,050.00 | 12,768.03 | 6,579 |
| 2022-05-20 | 15,150.00 | 15,650.00 | 15,050.00 | 15,150.00 | 12,852.87 | 9,252 |
| 2022-05-19 | 15,050.00 | 15,400.00 | 14,900.00 | 15,150.00 | 12,852.87 | 15,142 |
| 2022-05-18 | 15,200.00 | 15,400.00 | 15,100.00 | 15,200.00 | 12,895.29 | 9,110 |
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.