KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,870.00 | 10,920.00 | 10,800.00 | 10,800.00 | 10,302.30 | 2,082 |
| 2025-04-22 | 10,790.00 | 10,890.00 | 10,790.00 | 10,870.00 | 10,369.08 | 994 |
| 2025-04-21 | 10,890.00 | 10,890.00 | 10,830.00 | 10,890.00 | 10,388.16 | 480 |
| 2025-04-18 | 10,790.00 | 10,900.00 | 10,770.00 | 10,890.00 | 10,388.16 | 1,618 |
| 2025-04-17 | 10,760.00 | 10,890.00 | 10,760.00 | 10,790.00 | 10,292.77 | 152 |
| 2025-04-16 | 10,970.00 | 10,970.00 | 10,860.00 | 10,860.00 | 10,359.54 | 457 |
| 2025-04-15 | 10,970.00 | 10,980.00 | 10,720.00 | 10,970.00 | 10,464.47 | 804 |
| 2025-04-14 | 10,700.00 | 11,000.00 | 10,700.00 | 10,970.00 | 10,464.47 | 4,563 |
| 2025-04-11 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,206.91 | 568 |
| 2025-04-10 | 10,680.00 | 10,760.00 | 10,680.00 | 10,700.00 | 10,206.91 | 718 |
| 2025-04-09 | 10,620.00 | 10,680.00 | 10,560.00 | 10,680.00 | 10,187.83 | 798 |
| 2025-04-08 | 10,530.00 | 10,640.00 | 10,530.00 | 10,620.00 | 10,130.60 | 942 |
| 2025-04-07 | 10,530.00 | 10,650.00 | 10,480.00 | 10,530.00 | 10,044.75 | 1,653 |
| 2025-04-04 | 10,570.00 | 10,680.00 | 10,520.00 | 10,650.00 | 10,159.22 | 1,742 |
| 2025-04-03 | 10,650.00 | 10,650.00 | 10,560.00 | 10,570.00 | 10,082.90 | 2,398 |
| 2025-04-02 | 10,650.00 | 10,770.00 | 10,610.00 | 10,660.00 | 10,168.76 | 1,081 |
| 2025-04-01 | 10,620.00 | 10,750.00 | 10,620.00 | 10,720.00 | 10,225.99 | 2,163 |
| 2025-03-31 | 10,780.00 | 10,900.00 | 10,620.00 | 10,620.00 | 10,130.60 | 2,147 |
| 2025-03-28 | 10,870.00 | 10,870.00 | 10,750.00 | 10,840.00 | 10,340.46 | 1,663 |
| 2025-03-27 | 10,910.00 | 10,910.00 | 10,750.00 | 10,870.00 | 10,369.08 | 1,891 |
| 2025-03-26 | 10,910.00 | 10,910.00 | 10,790.00 | 10,880.00 | 10,378.62 | 1,686 |
| 2025-03-25 | 10,900.00 | 10,950.00 | 10,750.00 | 10,880.00 | 10,378.62 | 1,458 |
| 2025-03-24 | 10,900.00 | 10,900.00 | 10,800.00 | 10,870.00 | 10,369.08 | 6,385 |
| 2025-03-21 | 10,850.00 | 10,940.00 | 10,830.00 | 10,900.00 | 10,397.70 | 5,267 |
| 2025-03-20 | 10,920.00 | 10,970.00 | 10,810.00 | 10,950.00 | 10,445.39 | 4,430 |
| 2025-03-19 | 10,940.00 | 11,030.00 | 10,870.00 | 10,910.00 | 10,407.24 | 2,047 |
| 2025-03-18 | 10,900.00 | 11,030.00 | 10,880.00 | 10,940.00 | 10,435.85 | 1,778 |
| 2025-03-17 | 10,900.00 | 11,030.00 | 10,880.00 | 10,880.00 | 10,378.62 | 2,314 |
| 2025-03-14 | 10,850.00 | 10,930.00 | 10,840.00 | 10,900.00 | 10,397.70 | 1,006 |
| 2025-03-13 | 10,950.00 | 10,950.00 | 10,870.00 | 10,880.00 | 10,378.62 | 1,402 |
| 2025-03-12 | 10,990.00 | 11,050.00 | 10,880.00 | 10,880.00 | 10,378.62 | 2,072 |
| 2025-03-11 | 10,900.00 | 11,040.00 | 10,840.00 | 10,990.00 | 10,483.55 | 13,645 |
| 2025-03-10 | 10,920.00 | 10,930.00 | 10,860.00 | 10,900.00 | 10,397.70 | 1,741 |
| 2025-03-07 | 11,060.00 | 11,060.00 | 10,900.00 | 10,910.00 | 10,407.24 | 5,768 |
| 2025-03-06 | 11,060.00 | 11,060.00 | 11,020.00 | 11,060.00 | 10,550.32 | 2,953 |
| 2025-03-05 | 10,950.00 | 11,070.00 | 10,920.00 | 11,060.00 | 10,550.32 | 2,468 |
| 2025-03-04 | 11,000.00 | 11,100.00 | 10,910.00 | 10,950.00 | 10,445.39 | 3,003 |
| 2025-02-28 | 11,140.00 | 11,140.00 | 10,910.00 | 10,990.00 | 10,483.55 | 5,902 |
| 2025-02-27 | 11,160.00 | 11,220.00 | 11,130.00 | 11,200.00 | 10,683.87 | 4,104 |
| 2025-02-26 | 11,180.00 | 11,190.00 | 11,110.00 | 11,190.00 | 10,674.33 | 3,342 |
| 2025-02-25 | 11,170.00 | 11,170.00 | 11,100.00 | 11,150.00 | 10,636.18 | 1,594 |
| 2025-02-24 | 11,110.00 | 11,170.00 | 11,100.00 | 11,150.00 | 10,636.18 | 2,451 |
| 2025-02-21 | 11,130.00 | 11,150.00 | 11,070.00 | 11,120.00 | 10,607.56 | 817 |
| 2025-02-20 | 11,180.00 | 11,180.00 | 11,040.00 | 11,150.00 | 10,636.18 | 1,399 |
| 2025-02-19 | 11,100.00 | 11,120.00 | 11,070.00 | 11,110.00 | 10,598.02 | 1,300 |
| 2025-02-18 | 11,120.00 | 11,180.00 | 11,020.00 | 11,100.00 | 10,588.48 | 3,431 |
| 2025-02-17 | 11,080.00 | 11,170.00 | 11,020.00 | 11,160.00 | 10,645.71 | 1,303 |
| 2025-02-14 | 11,130.00 | 11,130.00 | 11,000.00 | 11,100.00 | 10,588.48 | 3,299 |
| 2025-02-13 | 11,140.00 | 11,140.00 | 11,020.00 | 11,140.00 | 10,626.64 | 167 |
| 2025-02-12 | 11,150.00 | 11,150.00 | 11,020.00 | 11,100.00 | 10,588.48 | 545 |
| 2025-02-11 | 11,030.00 | 11,120.00 | 11,030.00 | 11,100.00 | 10,588.48 | 1,478 |
| 2025-02-10 | 10,960.00 | 11,160.00 | 10,960.00 | 11,010.00 | 10,502.63 | 1,220 |
| 2025-02-07 | 11,020.00 | 11,160.00 | 10,940.00 | 11,030.00 | 10,521.71 | 5,112 |
| 2025-02-06 | 11,070.00 | 11,090.00 | 11,010.00 | 11,020.00 | 10,512.17 | 1,275 |
| 2025-02-05 | 11,120.00 | 11,120.00 | 11,100.00 | 11,100.00 | 10,588.48 | 96 |
| 2025-02-04 | 11,020.00 | 11,110.00 | 11,020.00 | 11,080.00 | 10,569.40 | 960 |
| 2025-02-03 | 11,040.00 | 11,050.00 | 10,950.00 | 11,030.00 | 10,521.71 | 1,033 |
| 2025-01-31 | 11,050.00 | 11,130.00 | 10,960.00 | 11,110.00 | 10,598.02 | 1,148 |
| 2025-01-24 | 11,080.00 | 11,140.00 | 11,040.00 | 11,100.00 | 10,588.48 | 1,289 |
| 2025-01-23 | 11,080.00 | 11,150.00 | 11,060.00 | 11,080.00 | 10,569.40 | 1,220 |
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.