KD Chem Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	16,750.00	17,200.00	16,750.00	17,150.00	14,192.14	18,856
2021-11-19	16,850.00	16,900.00	16,350.00	16,750.00	13,861.12	5,667
2021-11-18	16,500.00	16,950.00	16,500.00	16,850.00	13,943.88	5,517
2021-11-17	16,600.00	16,750.00	16,450.00	16,650.00	13,778.37	5,409
2021-11-16	16,600.00	16,950.00	16,500.00	16,600.00	13,737.00	13,096
2021-11-15	16,600.00	16,950.00	16,400.00	16,600.00	13,737.00	10,151
2021-11-12	16,050.00	16,950.00	16,050.00	16,600.00	13,737.00	9,879
2021-11-11	15,800.00	16,250.00	15,800.00	16,100.00	13,323.23	8,236
2021-11-10	16,200.00	16,550.00	16,100.00	16,100.00	13,323.23	10,805
2021-11-09	15,900.00	16,350.00	15,900.00	16,250.00	13,447.36	3,029
2021-11-08	15,800.00	16,000.00	15,750.00	15,900.00	13,157.72	5,838
2021-11-05	16,300.00	16,300.00	15,950.00	16,050.00	13,281.85	9,182
2021-11-04	16,250.00	16,350.00	16,150.00	16,300.00	13,488.74	5,768
2021-11-03	16,300.00	16,350.00	16,150.00	16,150.00	13,364.61	2,348
2021-11-02	16,000.00	16,450.00	16,000.00	16,150.00	13,364.61	2,923
2021-11-01	16,000.00	16,000.00	15,800.00	16,000.00	13,240.48	5,341
2021-10-29	16,100.00	16,100.00	15,750.00	16,050.00	13,281.85	4,294
2021-10-28	16,350.00	16,400.00	15,900.00	16,100.00	13,323.23	11,235
2021-10-27	16,450.00	16,500.00	16,150.00	16,400.00	13,571.49	5,037
2021-10-26	16,900.00	16,900.00	16,400.00	16,400.00	13,571.49	5,419
2021-10-25	16,700.00	16,900.00	16,300.00	16,900.00	13,985.25	5,728
2021-10-22	16,850.00	16,850.00	16,700.00	16,750.00	13,861.12	1,647
2021-10-21	17,050.00	17,050.00	16,850.00	16,850.00	13,943.88	1,378
2021-10-20	17,050.00	17,050.00	16,900.00	17,050.00	14,109.38	2,250

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.