KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,410.00 | 11,490.00 | 11,360.00 | 11,430.00 | 10,903.27 | 515 |
| 2025-07-22 | 11,430.00 | 11,490.00 | 11,390.00 | 11,430.00 | 10,903.27 | 2,097 |
| 2025-07-21 | 11,480.00 | 11,480.00 | 11,340.00 | 11,460.00 | 10,931.89 | 2,165 |
| 2025-07-18 | 11,500.00 | 11,510.00 | 11,430.00 | 11,490.00 | 10,960.51 | 1,299 |
| 2025-07-17 | 11,440.00 | 11,550.00 | 11,420.00 | 11,550.00 | 11,017.74 | 846 |
| 2025-07-16 | 11,500.00 | 11,500.00 | 11,380.00 | 11,500.00 | 10,970.05 | 879 |
| 2025-07-15 | 11,400.00 | 11,500.00 | 11,360.00 | 11,500.00 | 10,970.05 | 2,124 |
| 2025-07-14 | 11,320.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,826.96 | 3,804 |
| 2025-07-11 | 11,390.00 | 11,450.00 | 11,250.00 | 11,260.00 | 10,741.11 | 4,537 |
| 2025-07-10 | 11,430.00 | 11,450.00 | 11,250.00 | 11,390.00 | 10,865.12 | 12,450 |
| 2025-07-09 | 11,490.00 | 11,490.00 | 11,360.00 | 11,430.00 | 10,903.27 | 758 |
| 2025-07-08 | 11,560.00 | 11,560.00 | 11,360.00 | 11,490.00 | 10,960.51 | 638 |
| 2025-07-07 | 11,490.00 | 11,590.00 | 11,380.00 | 11,500.00 | 10,970.05 | 2,993 |
| 2025-07-04 | 11,530.00 | 11,590.00 | 11,490.00 | 11,490.00 | 10,960.51 | 4,026 |
| 2025-07-03 | 11,410.00 | 11,530.00 | 11,410.00 | 11,520.00 | 10,989.12 | 330 |
| 2025-07-02 | 11,450.00 | 11,520.00 | 11,400.00 | 11,500.00 | 10,970.05 | 3,346 |
| 2025-07-01 | 11,380.00 | 11,440.00 | 11,370.00 | 11,400.00 | 10,874.65 | 4,089 |
| 2025-06-30 | 11,450.00 | 11,450.00 | 11,320.00 | 11,380.00 | 10,855.58 | 1,219 |
| 2025-06-27 | 11,270.00 | 11,390.00 | 11,270.00 | 11,380.00 | 10,855.58 | 373 |
| 2025-06-26 | 11,500.00 | 11,620.00 | 11,270.00 | 11,270.00 | 10,750.65 | 7,682 |
| 2025-06-25 | 11,430.00 | 11,570.00 | 11,430.00 | 11,500.00 | 10,970.05 | 900 |
| 2025-06-24 | 11,430.00 | 11,500.00 | 11,400.00 | 11,500.00 | 10,970.05 | 999 |
| 2025-06-23 | 11,480.00 | 11,490.00 | 11,300.00 | 11,490.00 | 10,960.51 | 741 |
| 2025-06-20 | 11,530.00 | 11,530.00 | 11,300.00 | 11,480.00 | 10,950.97 | 1,988 |
| 2025-06-19 | 11,320.00 | 11,520.00 | 11,320.00 | 11,510.00 | 10,979.59 | 1,208 |
| 2025-06-18 | 11,540.00 | 11,540.00 | 11,420.00 | 11,420.00 | 10,893.73 | 1,717 |
| 2025-06-17 | 11,460.00 | 11,530.00 | 11,270.00 | 11,510.00 | 10,979.59 | 1,667 |
| 2025-06-16 | 11,460.00 | 11,460.00 | 11,320.00 | 11,460.00 | 10,931.89 | 1,174 |
| 2025-06-13 | 11,450.00 | 11,530.00 | 11,330.00 | 11,510.00 | 10,979.59 | 1,529 |
| 2025-06-12 | 11,480.00 | 11,540.00 | 11,440.00 | 11,530.00 | 10,998.66 | 529 |
| 2025-06-11 | 11,400.00 | 11,540.00 | 11,360.00 | 11,530.00 | 10,998.66 | 3,163 |
| 2025-06-10 | 11,380.00 | 11,400.00 | 11,300.00 | 11,380.00 | 10,855.58 | 1,256 |
| 2025-06-09 | 11,300.00 | 11,390.00 | 11,300.00 | 11,380.00 | 10,855.58 | 3,158 |
| 2025-06-05 | 11,230.00 | 11,330.00 | 11,230.00 | 11,300.00 | 10,779.26 | 2,050 |
| 2025-06-04 | 11,200.00 | 11,220.00 | 11,180.00 | 11,200.00 | 10,683.87 | 2,151 |
| 2025-06-02 | 11,210.00 | 11,210.00 | 11,100.00 | 11,180.00 | 10,664.79 | 718 |
| 2025-05-30 | 11,210.00 | 11,210.00 | 11,090.00 | 11,190.00 | 10,674.33 | 262 |
| 2025-05-29 | 11,160.00 | 11,210.00 | 11,160.00 | 11,210.00 | 10,693.41 | 193 |
| 2025-05-28 | 11,200.00 | 11,220.00 | 11,140.00 | 11,210.00 | 10,693.41 | 364 |
| 2025-05-27 | 11,140.00 | 11,250.00 | 11,140.00 | 11,230.00 | 10,712.49 | 242 |
| 2025-05-26 | 11,310.00 | 11,330.00 | 11,190.00 | 11,250.00 | 10,731.57 | 713 |
| 2025-05-23 | 11,240.00 | 11,350.00 | 11,240.00 | 11,330.00 | 10,807.88 | 266 |
| 2025-05-22 | 11,440.00 | 11,440.00 | 11,250.00 | 11,350.00 | 10,826.96 | 976 |
| 2025-05-21 | 11,440.00 | 11,440.00 | 11,250.00 | 11,380.00 | 10,855.58 | 494 |
| 2025-05-20 | 11,280.00 | 11,410.00 | 11,200.00 | 11,400.00 | 10,874.65 | 1,080 |
| 2025-05-19 | 11,270.00 | 11,410.00 | 11,260.00 | 11,300.00 | 10,779.26 | 1,515 |
| 2025-05-16 | 11,210.00 | 11,400.00 | 11,090.00 | 11,300.00 | 10,779.26 | 1,438 |
| 2025-05-15 | 11,240.00 | 11,240.00 | 11,130.00 | 11,210.00 | 10,693.41 | 128 |
| 2025-05-14 | 11,360.00 | 11,360.00 | 11,130.00 | 11,150.00 | 10,636.18 | 911 |
| 2025-05-13 | 11,350.00 | 11,350.00 | 11,190.00 | 11,240.00 | 10,722.03 | 2,704 |
| 2025-05-12 | 11,200.00 | 11,350.00 | 11,190.00 | 11,270.00 | 10,750.65 | 1,247 |
| 2025-05-09 | 11,130.00 | 11,170.00 | 11,090.00 | 11,160.00 | 10,645.71 | 1,153 |
| 2025-05-08 | 11,040.00 | 11,110.00 | 11,030.00 | 11,080.00 | 10,569.40 | 631 |
| 2025-05-07 | 11,000.00 | 11,030.00 | 10,990.00 | 11,030.00 | 10,521.71 | 364 |
| 2025-05-02 | 10,940.00 | 11,030.00 | 10,940.00 | 11,020.00 | 10,512.17 | 256 |
| 2025-04-30 | 11,040.00 | 11,050.00 | 10,930.00 | 10,940.00 | 10,435.85 | 1,181 |
| 2025-04-29 | 10,860.00 | 11,050.00 | 10,830.00 | 11,040.00 | 10,531.24 | 1,054 |
| 2025-04-28 | 10,870.00 | 10,930.00 | 10,860.00 | 10,890.00 | 10,388.16 | 392 |
| 2025-04-25 | 10,900.00 | 10,980.00 | 10,840.00 | 10,860.00 | 10,359.54 | 634 |
| 2025-04-24 | 10,920.00 | 10,970.00 | 10,760.00 | 10,960.00 | 10,454.93 | 1,395 |
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.