KD Chem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10,440.00	10,440.00	10,060.00	10,400.00	10,400.00	3,469
2026-04-17	10,420.00	10,420.00	10,350.00	10,420.00	10,420.00	1,492
2026-04-16	10,320.00	10,450.00	10,280.00	10,400.00	10,400.00	6,198
2026-04-15	10,380.00	10,380.00	10,100.00	10,320.00	10,320.00	6,911
2026-04-14	10,260.00	10,380.00	10,260.00	10,380.00	10,380.00	1,424
2026-04-13	10,330.00	10,360.00	10,210.00	10,330.00	10,330.00	764
2026-04-10	10,350.00	10,350.00	10,250.00	10,330.00	10,330.00	541
2026-04-09	10,200.00	10,350.00	10,140.00	10,350.00	10,350.00	449
2026-04-08	10,260.00	10,260.00	10,090.00	10,250.00	10,250.00	475
2026-04-07	10,230.00	10,320.00	10,090.00	10,260.00	10,260.00	563
2026-04-06	10,180.00	10,210.00	10,060.00	10,210.00	10,210.00	3,609
2026-04-03	10,240.00	10,240.00	10,200.00	10,230.00	10,230.00	1,175
2026-04-02	10,260.00	10,400.00	10,100.00	10,290.00	10,290.00	2,673
2026-04-01	10,320.00	10,360.00	10,210.00	10,260.00	10,260.00	1,031
2026-03-31	10,360.00	10,370.00	10,260.00	10,310.00	10,310.00	680
2026-03-30	10,350.00	10,360.00	10,280.00	10,300.00	10,300.00	4,527
2026-03-27	10,350.00	10,350.00	10,220.00	10,310.00	10,310.00	6,326
2026-03-26	10,210.00	10,260.00	10,170.00	10,260.00	10,260.00	1,080
2026-03-25	10,320.00	10,330.00	10,210.00	10,300.00	10,300.00	3,720
2026-03-24	10,190.00	10,280.00	10,110.00	10,210.00	10,210.00	5,132
2026-03-23	10,170.00	10,230.00	10,110.00	10,210.00	10,210.00	3,289
2026-03-20	10,170.00	10,250.00	10,110.00	10,180.00	10,180.00	2,395
2026-03-19	10,200.00	10,200.00	10,130.00	10,180.00	10,180.00	1,104
2026-03-18	10,190.00	10,360.00	10,110.00	10,190.00	10,190.00	3,472
2026-03-17	10,210.00	10,350.00	10,150.00	10,200.00	10,200.00	1,121
2026-03-16	10,200.00	10,360.00	10,120.00	10,240.00	10,240.00	1,060
2026-03-13	10,190.00	10,220.00	10,100.00	10,200.00	10,200.00	3,460
2026-03-12	10,230.00	10,340.00	10,170.00	10,200.00	10,200.00	838
2026-03-11	10,100.00	10,250.00	10,100.00	10,240.00	10,240.00	1,322
2026-03-10	10,150.00	10,220.00	10,120.00	10,140.00	10,140.00	1,005
2026-03-09	10,230.00	10,260.00	10,190.00	10,220.00	10,220.00	408
2026-03-06	10,250.00	10,400.00	10,120.00	10,380.00	10,380.00	1,964
2026-03-05	10,300.00	10,300.00	10,120.00	10,250.00	10,250.00	7,506
2026-03-04	10,350.00	10,350.00	10,000.00	10,300.00	10,300.00	7,883
2026-03-03	10,450.00	10,590.00	10,250.00	10,450.00	10,450.00	7,378
2026-02-27	10,260.00	10,390.00	10,240.00	10,390.00	10,390.00	2,699
2026-02-26	10,390.00	10,540.00	10,200.00	10,340.00	10,340.00	5,019
2026-02-25	10,380.00	10,500.00	10,330.00	10,390.00	10,390.00	1,975
2026-02-24	10,380.00	10,460.00	10,370.00	10,380.00	10,380.00	1,826
2026-02-23	10,450.00	10,490.00	10,370.00	10,460.00	10,460.00	2,992
2026-02-20	10,470.00	10,480.00	10,360.00	10,440.00	10,440.00	4,934
2026-02-19	10,420.00	10,450.00	10,300.00	10,420.00	10,420.00	4,065
2026-02-13	10,540.00	10,540.00	10,200.00	10,390.00	10,390.00	8,745
2026-02-12	10,570.00	10,570.00	10,450.00	10,540.00	10,540.00	1,068
2026-02-11	10,570.00	10,570.00	10,460.00	10,560.00	10,560.00	381
2026-02-10	10,570.00	10,570.00	10,410.00	10,560.00	10,560.00	1,042
2026-02-09	10,390.00	10,500.00	10,340.00	10,500.00	10,500.00	1,185
2026-02-06	10,500.00	10,550.00	10,340.00	10,510.00	10,510.00	1,681
2026-02-05	10,590.00	10,590.00	10,200.00	10,490.00	10,490.00	3,087
2026-02-04	10,460.00	10,570.00	10,370.00	10,470.00	10,470.00	3,106
2026-02-03	10,410.00	10,900.00	10,330.00	10,460.00	10,460.00	3,512
2026-02-02	10,490.00	10,490.00	10,360.00	10,410.00	10,410.00	1,705
2026-01-30	10,550.00	10,550.00	10,380.00	10,440.00	10,440.00	1,820
2026-01-29	10,690.00	10,690.00	10,320.00	10,480.00	10,480.00	2,065
2026-01-28	10,560.00	11,000.00	10,410.00	10,560.00	10,560.00	5,925
2026-01-27	10,320.00	10,860.00	10,240.00	10,420.00	10,420.00	1,281
2026-01-26	10,320.00	10,340.00	10,190.00	10,320.00	10,320.00	2,544
2026-01-23	10,230.00	10,400.00	10,230.00	10,320.00	10,320.00	1,499
2026-01-22	10,350.00	10,400.00	10,150.00	10,160.00	10,160.00	9,433
2026-01-21	10,360.00	10,400.00	10,170.00	10,360.00	10,360.00	2,144

← NewerPage 3 of 21 · 1,226 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.