KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,280.00 | 10,480.00 | 10,230.00 | 10,370.00 | 10,370.00 | 4,306 |
| 2026-01-19 | 10,300.00 | 10,350.00 | 10,280.00 | 10,340.00 | 10,340.00 | 365 |
| 2026-01-16 | 10,290.00 | 10,380.00 | 10,250.00 | 10,330.00 | 10,330.00 | 2,434 |
| 2026-01-15 | 10,360.00 | 10,430.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,876 |
| 2026-01-14 | 10,460.00 | 10,510.00 | 10,380.00 | 10,390.00 | 10,390.00 | 1,162 |
| 2026-01-13 | 10,490.00 | 10,580.00 | 10,430.00 | 10,530.00 | 10,530.00 | 1,096 |
| 2026-01-12 | 10,460.00 | 10,570.00 | 10,460.00 | 10,540.00 | 10,540.00 | 797 |
| 2026-01-09 | 10,410.00 | 10,540.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1,138 |
| 2026-01-08 | 10,530.00 | 10,530.00 | 10,410.00 | 10,490.00 | 10,490.00 | 595 |
| 2026-01-07 | 10,430.00 | 10,520.00 | 10,430.00 | 10,520.00 | 10,520.00 | 1,468 |
| 2026-01-06 | 10,570.00 | 10,570.00 | 10,420.00 | 10,490.00 | 10,490.00 | 833 |
| 2026-01-05 | 10,630.00 | 10,630.00 | 10,350.00 | 10,530.00 | 10,530.00 | 3,827 |
| 2026-01-02 | 10,560.00 | 10,680.00 | 10,470.00 | 10,630.00 | 10,630.00 | 1,796 |
| 2025-12-30 | 10,610.00 | 10,610.00 | 10,530.00 | 10,560.00 | 10,560.00 | 654 |
| 2025-12-29 | 10,800.00 | 10,800.00 | 10,440.00 | 10,610.00 | 10,610.00 | 3,134 |
| 2025-12-26 | 10,840.00 | 11,000.00 | 10,760.00 | 10,850.00 | 10,350.00 | 1,596 |
| 2025-12-24 | 10,840.00 | 10,870.00 | 10,700.00 | 10,840.00 | 10,340.46 | 337 |
| 2025-12-23 | 10,810.00 | 10,900.00 | 10,670.00 | 10,780.00 | 10,283.23 | 751 |
| 2025-12-22 | 10,870.00 | 10,980.00 | 10,820.00 | 10,870.00 | 10,369.08 | 1,967 |
| 2025-12-19 | 10,850.00 | 10,900.00 | 10,800.00 | 10,870.00 | 10,369.08 | 1,282 |
| 2025-12-18 | 10,740.00 | 10,880.00 | 10,740.00 | 10,880.00 | 10,378.62 | 553 |
| 2025-12-17 | 10,840.00 | 10,910.00 | 10,810.00 | 10,890.00 | 10,388.16 | 848 |
| 2025-12-16 | 10,860.00 | 10,900.00 | 10,800.00 | 10,890.00 | 10,388.16 | 1,406 |
| 2025-12-15 | 10,890.00 | 10,920.00 | 10,830.00 | 10,900.00 | 10,397.70 | 519 |
| 2025-12-12 | 10,940.00 | 10,970.00 | 10,840.00 | 10,900.00 | 10,397.70 | 1,250 |
| 2025-12-11 | 10,700.00 | 10,930.00 | 10,700.00 | 10,900.00 | 10,397.70 | 1,013 |
| 2025-12-10 | 10,710.00 | 10,810.00 | 10,700.00 | 10,800.00 | 10,302.30 | 3,420 |
| 2025-12-09 | 10,650.00 | 10,810.00 | 10,650.00 | 10,720.00 | 10,225.99 | 673 |
| 2025-12-08 | 10,690.00 | 10,770.00 | 10,620.00 | 10,700.00 | 10,206.91 | 831 |
| 2025-12-05 | 10,730.00 | 10,750.00 | 10,620.00 | 10,750.00 | 10,254.61 | 922 |
| 2025-12-04 | 10,500.00 | 10,730.00 | 10,410.00 | 10,730.00 | 10,235.53 | 2,977 |
| 2025-12-03 | 10,400.00 | 10,570.00 | 10,370.00 | 10,490.00 | 10,006.59 | 2,658 |
| 2025-12-02 | 10,310.00 | 10,480.00 | 10,300.00 | 10,480.00 | 9,997.05 | 511 |
| 2025-12-01 | 10,390.00 | 10,410.00 | 10,350.00 | 10,370.00 | 9,892.12 | 1,417 |
| 2025-11-28 | 10,390.00 | 10,450.00 | 10,280.00 | 10,370.00 | 9,892.12 | 2,467 |
| 2025-11-27 | 10,400.00 | 10,570.00 | 10,320.00 | 10,390.00 | 9,911.20 | 2,590 |
| 2025-11-26 | 10,450.00 | 10,550.00 | 10,410.00 | 10,480.00 | 9,997.05 | 1,308 |
| 2025-11-25 | 10,320.00 | 10,480.00 | 10,310.00 | 10,480.00 | 9,997.05 | 1,066 |
| 2025-11-24 | 10,360.00 | 10,370.00 | 10,310.00 | 10,350.00 | 9,873.04 | 399 |
| 2025-11-21 | 10,300.00 | 10,490.00 | 10,280.00 | 10,350.00 | 9,873.04 | 2,578 |
| 2025-11-20 | 10,470.00 | 10,480.00 | 10,270.00 | 10,410.00 | 9,930.28 | 958 |
| 2025-11-19 | 10,510.00 | 10,540.00 | 10,380.00 | 10,480.00 | 9,997.05 | 1,881 |
| 2025-11-18 | 10,510.00 | 10,560.00 | 10,370.00 | 10,560.00 | 10,073.36 | 744 |
| 2025-11-17 | 10,370.00 | 10,600.00 | 10,370.00 | 10,520.00 | 10,035.21 | 4,038 |
| 2025-11-14 | 10,280.00 | 10,500.00 | 10,160.00 | 10,360.00 | 9,882.58 | 4,556 |
| 2025-11-13 | 10,360.00 | 10,360.00 | 10,180.00 | 10,360.00 | 9,882.58 | 1,355 |
| 2025-11-12 | 10,200.00 | 10,350.00 | 10,110.00 | 10,350.00 | 9,873.04 | 3,151 |
| 2025-11-11 | 10,190.00 | 10,260.00 | 10,170.00 | 10,230.00 | 9,758.57 | 367 |
| 2025-11-10 | 10,230.00 | 10,350.00 | 10,160.00 | 10,200.00 | 9,729.95 | 4,275 |
| 2025-11-07 | 10,200.00 | 10,260.00 | 10,160.00 | 10,230.00 | 9,758.57 | 292 |
| 2025-11-06 | 10,250.00 | 10,280.00 | 10,140.00 | 10,260.00 | 9,787.19 | 917 |
| 2025-11-05 | 10,170.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,777.65 | 1,763 |
| 2025-11-04 | 10,180.00 | 10,180.00 | 10,080.00 | 10,180.00 | 9,710.88 | 1,876 |
| 2025-11-03 | 10,160.00 | 10,340.00 | 10,090.00 | 10,210.00 | 9,739.49 | 2,308 |
| 2025-10-31 | 10,220.00 | 10,250.00 | 10,160.00 | 10,220.00 | 9,749.03 | 2,652 |
| 2025-10-30 | 10,350.00 | 10,370.00 | 10,200.00 | 10,200.00 | 9,729.95 | 5,742 |
| 2025-10-29 | 10,340.00 | 10,350.00 | 10,250.00 | 10,350.00 | 9,873.04 | 3,036 |
| 2025-10-28 | 10,350.00 | 10,350.00 | 10,260.00 | 10,340.00 | 9,863.50 | 1,708 |
| 2025-10-27 | 10,350.00 | 10,360.00 | 10,250.00 | 10,350.00 | 9,873.04 | 6,327 |
| 2025-10-24 | 10,410.00 | 10,410.00 | 10,300.00 | 10,390.00 | 9,911.20 | 6,637 |
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.