KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 15,200.00 | 15,400.00 | 15,050.00 | 15,200.00 | 12,895.29 | 8,610 |
| 2022-05-16 | 15,350.00 | 15,500.00 | 14,950.00 | 15,200.00 | 12,895.29 | 18,983 |
| 2022-05-13 | 14,950.00 | 15,300.00 | 14,900.00 | 15,250.00 | 12,937.71 | 18,680 |
| 2022-05-12 | 15,400.00 | 15,400.00 | 14,850.00 | 14,950.00 | 12,683.20 | 20,337 |
| 2022-05-11 | 15,100.00 | 15,750.00 | 15,100.00 | 15,400.00 | 13,064.97 | 27,116 |
| 2022-05-10 | 15,200.00 | 15,350.00 | 14,900.00 | 15,100.00 | 12,810.45 | 22,625 |
| 2022-05-09 | 15,600.00 | 15,850.00 | 15,300.00 | 15,450.00 | 13,107.38 | 14,962 |
| 2022-05-06 | 15,600.00 | 16,050.00 | 15,350.00 | 15,600.00 | 13,234.64 | 32,161 |
| 2022-05-04 | 15,200.00 | 17,750.00 | 15,150.00 | 15,600.00 | 13,234.64 | 309,800 |
| 2022-05-03 | 15,300.00 | 15,350.00 | 15,150.00 | 15,150.00 | 12,852.87 | 7,855 |
| 2022-05-02 | 15,050.00 | 15,300.00 | 14,900.00 | 15,150.00 | 12,852.87 | 15,995 |
| 2022-04-29 | 15,100.00 | 15,300.00 | 15,050.00 | 15,200.00 | 12,895.29 | 6,116 |
| 2022-04-28 | 15,150.00 | 15,250.00 | 15,000.00 | 15,100.00 | 12,810.45 | 5,620 |
| 2022-04-27 | 15,150.00 | 15,300.00 | 15,000.00 | 15,150.00 | 12,852.87 | 7,378 |
| 2022-04-26 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 13,064.97 | 7,015 |
| 2022-04-25 | 15,500.00 | 15,550.00 | 15,300.00 | 15,400.00 | 13,064.97 | 12,353 |
| 2022-04-22 | 15,850.00 | 15,900.00 | 15,550.00 | 15,650.00 | 13,277.06 | 14,116 |
| 2022-04-21 | 15,950.00 | 16,000.00 | 15,700.00 | 15,850.00 | 13,446.73 | 8,639 |
| 2022-04-20 | 15,900.00 | 16,000.00 | 15,750.00 | 15,950.00 | 13,531.57 | 8,748 |
| 2022-04-19 | 15,750.00 | 15,850.00 | 15,650.00 | 15,850.00 | 13,446.73 | 8,991 |
| 2022-04-18 | 15,800.00 | 15,850.00 | 15,600.00 | 15,850.00 | 13,446.73 | 4,216 |
| 2022-04-15 | 15,900.00 | 15,950.00 | 15,700.00 | 15,800.00 | 13,404.32 | 7,576 |
| 2022-04-14 | 16,100.00 | 16,100.00 | 15,800.00 | 15,900.00 | 13,489.15 | 7,778 |
| 2022-04-13 | 15,950.00 | 16,100.00 | 15,850.00 | 15,950.00 | 13,531.57 | 7,431 |
| 2022-04-12 | 15,750.00 | 16,100.00 | 15,450.00 | 15,900.00 | 13,489.15 | 11,408 |
| 2022-04-11 | 15,800.00 | 16,000.00 | 15,750.00 | 15,900.00 | 13,489.15 | 6,109 |
| 2022-04-08 | 15,900.00 | 15,950.00 | 15,600.00 | 15,850.00 | 13,446.73 | 10,014 |
| 2022-04-07 | 16,250.00 | 16,300.00 | 15,750.00 | 16,000.00 | 13,573.99 | 30,988 |
| 2022-04-06 | 16,400.00 | 16,550.00 | 16,050.00 | 16,400.00 | 13,913.34 | 8,454 |
| 2022-04-05 | 16,250.00 | 16,550.00 | 16,150.00 | 16,450.00 | 13,955.76 | 18,267 |
| 2022-04-04 | 15,950.00 | 16,250.00 | 15,950.00 | 16,200.00 | 13,743.67 | 12,532 |
| 2022-04-01 | 15,900.00 | 16,200.00 | 15,800.00 | 16,050.00 | 13,616.41 | 12,398 |
| 2022-03-31 | 15,900.00 | 16,050.00 | 15,800.00 | 15,900.00 | 13,489.15 | 8,151 |
| 2022-03-30 | 16,050.00 | 16,050.00 | 15,750.00 | 15,900.00 | 13,489.15 | 8,566 |
| 2022-03-29 | 16,000.00 | 16,100.00 | 15,800.00 | 16,000.00 | 13,573.99 | 11,324 |
| 2022-03-28 | 16,300.00 | 16,300.00 | 15,700.00 | 16,000.00 | 13,573.99 | 20,871 |
| 2022-03-25 | 16,400.00 | 16,400.00 | 16,150.00 | 16,300.00 | 13,828.50 | 5,746 |
| 2022-03-24 | 16,650.00 | 16,650.00 | 16,300.00 | 16,450.00 | 13,955.76 | 6,912 |
| 2022-03-23 | 16,450.00 | 16,850.00 | 16,350.00 | 16,500.00 | 13,998.18 | 17,668 |
| 2022-03-22 | 16,350.00 | 16,550.00 | 15,950.00 | 16,500.00 | 13,998.18 | 16,782 |
| 2022-03-21 | 16,400.00 | 16,650.00 | 16,100.00 | 16,350.00 | 13,870.92 | 26,149 |
| 2022-03-18 | 16,250.00 | 16,500.00 | 16,000.00 | 16,300.00 | 13,828.50 | 12,404 |
| 2022-03-17 | 16,000.00 | 16,200.00 | 15,950.00 | 16,100.00 | 13,658.83 | 7,146 |
| 2022-03-16 | 16,250.00 | 16,250.00 | 15,800.00 | 15,850.00 | 13,446.73 | 17,571 |
| 2022-03-15 | 16,200.00 | 16,400.00 | 16,000.00 | 16,300.00 | 13,828.50 | 3,744 |
| 2022-03-14 | 16,250.00 | 16,400.00 | 15,900.00 | 16,400.00 | 13,913.34 | 10,241 |
| 2022-03-11 | 16,350.00 | 16,400.00 | 15,950.00 | 16,150.00 | 13,701.25 | 9,057 |
| 2022-03-10 | 16,000.00 | 16,250.00 | 16,000.00 | 16,150.00 | 13,701.25 | 7,718 |
| 2022-03-08 | 15,750.00 | 16,100.00 | 15,600.00 | 16,000.00 | 13,573.99 | 9,293 |
| 2022-03-07 | 16,050.00 | 16,100.00 | 15,800.00 | 15,900.00 | 13,489.15 | 5,725 |
| 2022-03-04 | 16,100.00 | 16,450.00 | 15,850.00 | 16,150.00 | 13,701.25 | 14,945 |
| 2022-03-03 | 16,050.00 | 16,300.00 | 15,650.00 | 16,300.00 | 13,828.50 | 23,321 |
| 2022-03-02 | 15,700.00 | 16,450.00 | 15,500.00 | 15,950.00 | 13,531.57 | 14,579 |
| 2022-02-28 | 15,550.00 | 15,900.00 | 15,500.00 | 15,800.00 | 13,404.32 | 10,333 |
| 2022-02-25 | 15,600.00 | 16,200.00 | 15,600.00 | 15,800.00 | 13,404.32 | 13,335 |
| 2022-02-24 | 16,000.00 | 16,300.00 | 15,550.00 | 15,600.00 | 13,234.64 | 15,580 |
| 2022-02-23 | 15,800.00 | 16,300.00 | 15,400.00 | 16,300.00 | 13,828.50 | 25,178 |
| 2022-02-22 | 16,000.00 | 16,000.00 | 15,450.00 | 15,850.00 | 13,446.73 | 15,531 |
| 2022-02-21 | 16,200.00 | 16,250.00 | 15,950.00 | 16,000.00 | 13,573.99 | 4,863 |
| 2022-02-18 | 16,000.00 | 16,250.00 | 16,000.00 | 16,250.00 | 13,786.08 | 1,824 |
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.