KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,490.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | 975 |
| 2026-07-16 | 9,760.00 | 9,760.00 | 9,370.00 | 9,490.00 | 9,490.00 | 859 |
| 2026-07-15 | 9,500.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,480.00 | 430 |
| 2026-07-14 | 9,660.00 | 9,660.00 | 9,350.00 | 9,480.00 | 9,480.00 | 7,186 |
| 2026-07-13 | 9,800.00 | 9,800.00 | 9,400.00 | 9,660.00 | 9,660.00 | 807 |
| 2026-07-10 | 9,770.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,800.00 | 331 |
| 2026-07-09 | 9,800.00 | 9,800.00 | 9,650.00 | 9,770.00 | 9,770.00 | 150 |
| 2026-07-08 | 9,810.00 | 9,810.00 | 9,610.00 | 9,800.00 | 9,800.00 | 88 |
| 2026-07-07 | 9,840.00 | 9,840.00 | 9,660.00 | 9,810.00 | 9,810.00 | 12 |
| 2026-07-06 | 9,770.00 | 9,850.00 | 9,670.00 | 9,840.00 | 9,840.00 | 215 |
| 2026-07-03 | 9,800.00 | 9,810.00 | 9,770.00 | 9,810.00 | 9,810.00 | 153 |
| 2026-07-02 | 9,770.00 | 9,800.00 | 9,770.00 | 9,800.00 | 9,800.00 | 91 |
| 2026-07-01 | 9,720.00 | 9,800.00 | 9,690.00 | 9,800.00 | 9,800.00 | 2,599 |
| 2026-06-30 | 9,630.00 | 9,760.00 | 9,630.00 | 9,720.00 | 9,720.00 | 252 |
| 2026-06-29 | 9,660.00 | 9,760.00 | 9,470.00 | 9,660.00 | 9,660.00 | 1,638 |
| 2026-06-26 | 9,850.00 | 9,850.00 | 9,440.00 | 9,650.00 | 9,650.00 | 1,741 |
| 2026-06-25 | 9,800.00 | 9,800.00 | 9,690.00 | 9,760.00 | 9,760.00 | 351 |
| 2026-06-24 | 9,740.00 | 9,800.00 | 9,640.00 | 9,680.00 | 9,680.00 | 2,048 |
| 2026-06-23 | 9,970.00 | 9,970.00 | 9,630.00 | 9,650.00 | 9,650.00 | 1,579 |
| 2026-06-22 | 10,000.00 | 10,000.00 | 9,770.00 | 9,970.00 | 9,970.00 | 1,588 |
| 2026-06-19 | 10,000.00 | 10,000.00 | 9,770.00 | 9,880.00 | 9,880.00 | 587 |
| 2026-06-18 | 10,000.00 | 10,000.00 | 9,860.00 | 9,860.00 | 9,860.00 | 587 |
| 2026-06-17 | 9,910.00 | 9,990.00 | 9,890.00 | 9,990.00 | 9,990.00 | 3,596 |
| 2026-06-16 | 10,000.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | 3,817 |
| 2026-06-15 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,241 |
| 2026-06-12 | 10,100.00 | 10,300.00 | 10,000.00 | 10,140.00 | 10,140.00 | 2,280 |
| 2026-06-11 | 10,050.00 | 10,090.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,416 |
| 2026-06-10 | 9,950.00 | 10,040.00 | 9,890.00 | 9,890.00 | 9,890.00 | 573 |
| 2026-06-09 | 9,860.00 | 10,000.00 | 9,860.00 | 9,950.00 | 9,950.00 | 1,044 |
| 2026-06-08 | 10,150.00 | 10,150.00 | 9,770.00 | 9,860.00 | 9,860.00 | 1,307 |
| 2026-06-05 | 10,050.00 | 10,050.00 | 9,880.00 | 10,030.00 | 10,030.00 | 1,354 |
| 2026-06-04 | 9,970.00 | 10,040.00 | 9,875.00 | 9,970.00 | 9,970.00 | 898 |
| 2026-06-02 | 9,870.00 | 9,950.00 | 9,750.00 | 9,810.00 | 9,810.00 | 2,179 |
| 2026-06-01 | 10,150.00 | 10,150.00 | 9,610.00 | 9,870.00 | 9,870.00 | 3,824 |
| 2026-05-29 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | 1,834 |
| 2026-05-28 | 10,240.00 | 10,240.00 | 9,930.00 | 10,030.00 | 10,030.00 | 5,319 |
| 2026-05-27 | 10,200.00 | 10,290.00 | 10,040.00 | 10,240.00 | 10,240.00 | 4,925 |
| 2026-05-26 | 10,200.00 | 10,300.00 | 10,200.00 | 10,270.00 | 10,270.00 | 2,100 |
| 2026-05-22 | 10,100.00 | 10,250.00 | 10,000.00 | 10,170.00 | 10,170.00 | 3,880 |
| 2026-05-21 | 10,020.00 | 10,150.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1,379 |
| 2026-05-20 | 10,140.00 | 10,140.00 | 9,980.00 | 10,020.00 | 10,020.00 | 2,416 |
| 2026-05-19 | 10,270.00 | 10,270.00 | 9,940.00 | 10,140.00 | 10,140.00 | 7,322 |
| 2026-05-18 | 10,300.00 | 10,300.00 | 10,130.00 | 10,270.00 | 10,270.00 | 923 |
| 2026-05-15 | 10,310.00 | 10,310.00 | 10,190.00 | 10,310.00 | 10,310.00 | 1,546 |
| 2026-05-14 | 10,260.00 | 10,310.00 | 10,170.00 | 10,310.00 | 10,310.00 | 1,896 |
| 2026-05-13 | 10,250.00 | 10,300.00 | 10,150.00 | 10,260.00 | 10,260.00 | 1,599 |
| 2026-05-12 | 10,390.00 | 10,390.00 | 10,250.00 | 10,300.00 | 10,300.00 | 671 |
| 2026-05-11 | 10,490.00 | 10,490.00 | 10,200.00 | 10,320.00 | 10,320.00 | 5,116 |
| 2026-05-08 | 10,480.00 | 10,550.00 | 10,240.00 | 10,440.00 | 10,440.00 | 2,859 |
| 2026-05-07 | 10,450.00 | 10,450.00 | 10,335.00 | 10,450.00 | 10,450.00 | 2,288 |
| 2026-05-06 | 10,450.00 | 10,460.00 | 10,300.00 | 10,430.00 | 10,430.00 | 1,718 |
| 2026-05-04 | 10,500.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,278 |
| 2026-04-30 | 10,470.00 | 10,480.00 | 10,360.00 | 10,430.00 | 10,430.00 | 1,513 |
| 2026-04-29 | 10,500.00 | 10,550.00 | 10,390.00 | 10,490.00 | 10,490.00 | 2,686 |
| 2026-04-28 | 10,390.00 | 10,500.00 | 10,300.00 | 10,490.00 | 10,490.00 | 3,012 |
| 2026-04-27 | 10,360.00 | 10,390.00 | 10,310.00 | 10,390.00 | 10,390.00 | 3,063 |
| 2026-04-24 | 10,360.00 | 10,450.00 | 10,250.00 | 10,340.00 | 10,340.00 | 2,507 |
| 2026-04-23 | 10,460.00 | 10,460.00 | 10,260.00 | 10,440.00 | 10,440.00 | 1,247 |
| 2026-04-22 | 10,350.00 | 10,490.00 | 10,350.00 | 10,460.00 | 10,460.00 | 1,150 |
| 2026-04-21 | 10,400.00 | 10,450.00 | 10,310.00 | 10,400.00 | 10,400.00 | 2,357 |
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.