KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,350.00	16,400.00	15,800.00	16,050.00	13,616.41	6,743
2022-02-16	16,200.00	16,350.00	16,000.00	16,050.00	13,616.41	5,837
2022-02-15	16,150.00	16,350.00	15,500.00	16,150.00	13,701.25	12,068
2022-02-14	15,900.00	16,800.00	15,550.00	16,300.00	13,828.50	16,575
2022-02-11	16,750.00	16,800.00	16,000.00	16,400.00	13,913.34	10,677
2022-02-10	16,850.00	16,900.00	16,600.00	16,800.00	14,252.69	5,941
2022-02-09	16,800.00	17,050.00	16,550.00	16,800.00	14,252.69	10,716
2022-02-08	17,000.00	17,250.00	16,750.00	16,750.00	14,210.27	6,387
2022-02-07	17,050.00	17,250.00	16,750.00	17,000.00	14,422.37	10,715
2022-02-04	17,100.00	17,400.00	16,750.00	17,000.00	14,422.37	6,681
2022-02-03	17,550.00	17,550.00	17,000.00	17,100.00	14,507.20	6,299
2022-01-28	16,700.00	16,950.00	16,050.00	16,750.00	14,210.27	14,341
2022-01-27	17,300.00	17,300.00	15,500.00	16,800.00	14,252.69	49,011
2022-01-26	17,400.00	17,650.00	16,950.00	17,300.00	14,676.88	14,146
2022-01-25	17,900.00	18,000.00	17,300.00	17,650.00	14,973.81	10,062
2022-01-24	18,000.00	18,200.00	17,600.00	18,100.00	15,355.58	11,162
2022-01-21	18,650.00	18,800.00	17,700.00	18,000.00	15,270.74	12,303
2022-01-20	19,100.00	19,100.00	18,200.00	18,400.00	15,610.09	13,475
2022-01-19	18,800.00	19,300.00	18,650.00	18,750.00	15,907.02	8,425
2022-01-18	19,400.00	20,200.00	18,900.00	19,300.00	16,373.63	14,127
2022-01-17	19,650.00	19,900.00	19,350.00	19,700.00	16,712.98	15,625
2022-01-14	19,450.00	19,700.00	19,150.00	19,700.00	16,712.98	27,232
2022-01-13	20,250.00	20,350.00	19,400.00	19,800.00	16,797.81	29,282
2022-01-12	19,150.00	19,850.00	18,900.00	19,850.00	16,840.23	16,445
2022-01-11	18,650.00	19,100.00	18,650.00	18,950.00	16,076.70	9,499
2022-01-10	18,300.00	19,300.00	18,050.00	19,100.00	16,203.95	83,397
2022-01-07	18,950.00	19,200.00	18,050.00	18,250.00	15,482.83	27,834
2022-01-06	19,250.00	19,250.00	18,600.00	19,100.00	16,203.95	14,036
2022-01-05	19,950.00	19,950.00	19,150.00	19,150.00	16,246.37	11,631
2022-01-04	20,300.00	20,350.00	19,650.00	19,900.00	16,882.65	6,533
2022-01-03	20,300.00	20,700.00	19,800.00	20,450.00	17,349.26	20,622
2021-12-30	19,450.00	20,300.00	19,450.00	20,300.00	17,222.00	11,298
2021-12-29	20,150.00	20,350.00	19,450.00	19,450.00	16,500.88	22,950
2021-12-28	21,200.00	21,250.00	19,900.00	20,350.00	16,840.23	41,227
2021-12-27	20,000.00	21,200.00	20,000.00	21,200.00	17,543.63	57,247
2021-12-24	20,600.00	20,600.00	19,650.00	20,000.00	16,550.60	28,532
2021-12-23	21,350.00	21,350.00	20,350.00	20,600.00	17,047.11	26,081
2021-12-22	21,550.00	21,550.00	20,400.00	21,400.00	17,709.14	19,494
2021-12-21	21,000.00	21,850.00	20,900.00	21,200.00	17,543.63	19,452
2021-12-20	21,850.00	22,100.00	21,150.00	21,350.00	17,667.76	39,415
2021-12-17	21,500.00	22,650.00	21,500.00	22,100.00	18,288.41	48,263
2021-12-16	22,250.00	22,950.00	21,100.00	21,500.00	17,791.89	99,517
2021-12-15	20,300.00	22,150.00	20,150.00	22,000.00	18,205.66	102,374
2021-12-14	20,400.00	20,750.00	19,800.00	20,350.00	16,840.23	9,641
2021-12-13	20,050.00	21,250.00	20,050.00	20,150.00	16,674.73	48,508
2021-12-10	19,600.00	20,200.00	19,600.00	20,150.00	16,674.73	14,817
2021-12-09	19,100.00	19,600.00	19,100.00	19,600.00	16,219.58	6,095
2021-12-08	19,450.00	19,750.00	19,000.00	19,250.00	15,929.95	18,160
2021-12-07	19,850.00	19,900.00	19,200.00	19,450.00	16,095.46	16,816
2021-12-06	20,000.00	20,000.00	19,600.00	19,850.00	16,426.47	11,803
2021-12-03	20,000.00	20,300.00	19,600.00	20,000.00	16,550.60	16,897
2021-12-02	19,700.00	20,200.00	18,800.00	20,000.00	16,550.60	43,739
2021-12-01	19,950.00	20,500.00	19,450.00	20,050.00	16,591.97	46,006
2021-11-30	20,050.00	21,450.00	19,700.00	19,950.00	16,509.22	77,253
2021-11-29	19,300.00	20,650.00	19,100.00	19,850.00	16,426.47	53,876
2021-11-26	18,800.00	20,300.00	18,650.00	20,000.00	16,550.60	143,015
2021-11-25	17,500.00	18,900.00	17,500.00	18,900.00	15,640.31	96,053
2021-11-24	17,150.00	17,600.00	17,150.00	17,500.00	14,481.77	87,190
2021-11-23	17,150.00	17,350.00	17,000.00	17,300.00	14,316.27	29,297
2021-11-22	16,750.00	17,200.00	16,750.00	17,150.00	14,192.14	18,856

← NewerPage 20 of 21 · 1,223 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.