KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,460.00 | 10,460.00 | 10,380.00 | 10,410.00 | 9,930.28 | 1,371 |
| 2025-10-22 | 10,380.00 | 10,480.00 | 10,340.00 | 10,430.00 | 9,949.35 | 5,635 |
| 2025-10-21 | 10,530.00 | 10,530.00 | 10,380.00 | 10,380.00 | 9,901.66 | 5,407 |
| 2025-10-20 | 10,530.00 | 10,560.00 | 10,420.00 | 10,530.00 | 10,044.75 | 917 |
| 2025-10-17 | 10,540.00 | 10,570.00 | 10,380.00 | 10,530.00 | 10,044.75 | 3,671 |
| 2025-10-16 | 10,600.00 | 10,630.00 | 10,480.00 | 10,570.00 | 10,082.90 | 2,992 |
| 2025-10-15 | 10,570.00 | 10,670.00 | 10,520.00 | 10,580.00 | 10,092.44 | 3,313 |
| 2025-10-14 | 10,800.00 | 10,800.00 | 10,630.00 | 10,680.00 | 10,187.83 | 1,575 |
| 2025-10-13 | 10,840.00 | 10,840.00 | 10,640.00 | 10,800.00 | 10,302.30 | 1,589 |
| 2025-10-10 | 10,800.00 | 10,920.00 | 10,600.00 | 10,840.00 | 10,340.46 | 3,211 |
| 2025-10-02 | 10,680.00 | 10,790.00 | 10,650.00 | 10,740.00 | 10,245.07 | 725 |
| 2025-10-01 | 10,780.00 | 10,850.00 | 10,630.00 | 10,630.00 | 10,140.14 | 1,725 |
| 2025-09-30 | 10,860.00 | 10,860.00 | 10,800.00 | 10,800.00 | 10,302.30 | 842 |
| 2025-09-29 | 10,780.00 | 10,890.00 | 10,780.00 | 10,820.00 | 10,321.38 | 1,662 |
| 2025-09-26 | 10,780.00 | 10,780.00 | 10,740.00 | 10,780.00 | 10,283.23 | 1,032 |
| 2025-09-25 | 10,830.00 | 10,830.00 | 10,750.00 | 10,760.00 | 10,264.15 | 1,385 |
| 2025-09-24 | 10,870.00 | 10,890.00 | 10,770.00 | 10,820.00 | 10,321.38 | 902 |
| 2025-09-23 | 10,890.00 | 10,950.00 | 10,780.00 | 10,870.00 | 10,369.08 | 2,947 |
| 2025-09-22 | 10,980.00 | 10,990.00 | 10,780.00 | 10,890.00 | 10,388.16 | 4,653 |
| 2025-09-19 | 11,060.00 | 11,060.00 | 10,950.00 | 11,020.00 | 10,512.17 | 812 |
| 2025-09-18 | 11,150.00 | 11,150.00 | 10,950.00 | 11,030.00 | 10,521.71 | 2,381 |
| 2025-09-17 | 11,150.00 | 11,180.00 | 11,020.00 | 11,050.00 | 10,540.78 | 1,971 |
| 2025-09-16 | 11,220.00 | 11,220.00 | 11,130.00 | 11,210.00 | 10,693.41 | 352 |
| 2025-09-15 | 11,200.00 | 11,230.00 | 11,140.00 | 11,220.00 | 10,702.95 | 335 |
| 2025-09-12 | 11,160.00 | 11,220.00 | 11,140.00 | 11,200.00 | 10,683.87 | 447 |
| 2025-09-11 | 11,210.00 | 11,220.00 | 11,160.00 | 11,160.00 | 10,645.71 | 431 |
| 2025-09-10 | 11,260.00 | 11,290.00 | 11,200.00 | 11,230.00 | 10,712.49 | 427 |
| 2025-09-09 | 11,250.00 | 11,320.00 | 11,140.00 | 11,260.00 | 10,741.11 | 1,890 |
| 2025-09-08 | 11,360.00 | 11,360.00 | 11,110.00 | 11,250.00 | 10,731.57 | 382 |
| 2025-09-05 | 11,200.00 | 11,240.00 | 11,120.00 | 11,240.00 | 10,722.03 | 371 |
| 2025-09-04 | 11,160.00 | 11,280.00 | 11,160.00 | 11,200.00 | 10,683.87 | 153 |
| 2025-09-03 | 11,250.00 | 11,250.00 | 11,150.00 | 11,160.00 | 10,645.71 | 744 |
| 2025-09-02 | 11,290.00 | 11,290.00 | 11,160.00 | 11,250.00 | 10,731.57 | 609 |
| 2025-09-01 | 11,290.00 | 11,410.00 | 11,200.00 | 11,300.00 | 10,779.26 | 732 |
| 2025-08-29 | 11,300.00 | 11,330.00 | 11,200.00 | 11,330.00 | 10,807.88 | 116 |
| 2025-08-28 | 11,410.00 | 11,410.00 | 11,310.00 | 11,310.00 | 10,788.80 | 343 |
| 2025-08-27 | 11,330.00 | 11,340.00 | 11,240.00 | 11,320.00 | 10,798.34 | 664 |
| 2025-08-26 | 11,340.00 | 11,390.00 | 11,320.00 | 11,350.00 | 10,826.96 | 771 |
| 2025-08-25 | 11,380.00 | 11,390.00 | 11,180.00 | 11,330.00 | 10,807.88 | 1,999 |
| 2025-08-22 | 11,420.00 | 11,420.00 | 11,340.00 | 11,360.00 | 10,836.50 | 1,043 |
| 2025-08-21 | 11,230.00 | 11,430.00 | 11,210.00 | 11,420.00 | 10,893.73 | 2,421 |
| 2025-08-20 | 11,200.00 | 11,260.00 | 11,050.00 | 11,230.00 | 10,712.49 | 2,692 |
| 2025-08-19 | 11,260.00 | 11,300.00 | 11,140.00 | 11,280.00 | 10,760.18 | 750 |
| 2025-08-18 | 11,350.00 | 11,350.00 | 11,120.00 | 11,310.00 | 10,788.80 | 3,330 |
| 2025-08-14 | 11,500.00 | 11,500.00 | 11,320.00 | 11,400.00 | 10,874.65 | 2,106 |
| 2025-08-13 | 11,300.00 | 11,500.00 | 11,280.00 | 11,500.00 | 10,970.05 | 2,492 |
| 2025-08-12 | 11,390.00 | 11,390.00 | 11,290.00 | 11,300.00 | 10,779.26 | 2,757 |
| 2025-08-11 | 11,420.00 | 11,420.00 | 11,300.00 | 11,390.00 | 10,865.12 | 2,050 |
| 2025-08-08 | 11,440.00 | 11,440.00 | 11,320.00 | 11,420.00 | 10,893.73 | 566 |
| 2025-08-07 | 11,370.00 | 11,440.00 | 11,340.00 | 11,440.00 | 10,912.81 | 1,749 |
| 2025-08-06 | 11,420.00 | 11,440.00 | 11,420.00 | 11,440.00 | 10,912.81 | 340 |
| 2025-08-05 | 11,300.00 | 11,420.00 | 11,300.00 | 11,420.00 | 10,893.73 | 1,361 |
| 2025-08-04 | 11,430.00 | 11,440.00 | 11,260.00 | 11,410.00 | 10,884.19 | 2,358 |
| 2025-08-01 | 11,490.00 | 11,510.00 | 11,200.00 | 11,440.00 | 10,912.81 | 3,331 |
| 2025-07-31 | 11,550.00 | 11,550.00 | 11,430.00 | 11,510.00 | 10,979.59 | 2,298 |
| 2025-07-30 | 11,550.00 | 11,620.00 | 11,210.00 | 11,560.00 | 11,027.28 | 3,366 |
| 2025-07-29 | 11,520.00 | 11,570.00 | 11,480.00 | 11,550.00 | 11,017.74 | 1,181 |
| 2025-07-28 | 11,570.00 | 11,570.00 | 11,450.00 | 11,560.00 | 11,027.28 | 6,456 |
| 2025-07-25 | 11,530.00 | 11,530.00 | 11,410.00 | 11,450.00 | 10,922.35 | 542 |
| 2025-07-24 | 11,400.00 | 11,530.00 | 11,370.00 | 11,530.00 | 10,998.66 | 552 |
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.