KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,130.00 | 11,180.00 | 11,080.00 | 11,080.00 | 10,569.40 | 815 |
| 2025-01-21 | 11,120.00 | 11,260.00 | 11,080.00 | 11,140.00 | 10,626.64 | 2,811 |
| 2025-01-20 | 11,110.00 | 11,190.00 | 11,100.00 | 11,150.00 | 10,636.18 | 648 |
| 2025-01-17 | 11,190.00 | 11,250.00 | 11,120.00 | 11,250.00 | 10,731.57 | 322 |
| 2025-01-16 | 11,170.00 | 11,340.00 | 11,170.00 | 11,190.00 | 10,674.33 | 457 |
| 2025-01-15 | 11,300.00 | 11,300.00 | 11,150.00 | 11,170.00 | 10,655.25 | 354 |
| 2025-01-14 | 11,220.00 | 11,290.00 | 11,190.00 | 11,290.00 | 10,769.72 | 155 |
| 2025-01-13 | 11,280.00 | 11,280.00 | 11,170.00 | 11,190.00 | 10,674.33 | 1,347 |
| 2025-01-10 | 11,250.00 | 11,250.00 | 11,190.00 | 11,210.00 | 10,693.41 | 22 |
| 2025-01-09 | 11,180.00 | 11,270.00 | 11,160.00 | 11,210.00 | 10,693.41 | 764 |
| 2025-01-08 | 11,280.00 | 11,280.00 | 11,050.00 | 11,210.00 | 10,693.41 | 334 |
| 2025-01-07 | 11,350.00 | 11,350.00 | 11,210.00 | 11,280.00 | 10,760.18 | 485 |
| 2025-01-06 | 11,300.00 | 11,300.00 | 11,230.00 | 11,280.00 | 10,760.18 | 1,540 |
| 2025-01-03 | 11,270.00 | 11,290.00 | 11,150.00 | 11,270.00 | 10,750.65 | 1,273 |
| 2025-01-02 | 11,250.00 | 11,280.00 | 11,220.00 | 11,270.00 | 10,750.65 | 730 |
| 2024-12-30 | 11,200.00 | 11,300.00 | 11,200.00 | 11,250.00 | 10,731.57 | 1,975 |
| 2024-12-27 | 10,960.00 | 11,200.00 | 10,950.00 | 11,190.00 | 10,674.33 | 1,539 |
| 2024-12-26 | 11,350.00 | 11,370.00 | 11,230.00 | 11,320.00 | 10,321.38 | 2,923 |
| 2024-12-24 | 11,390.00 | 11,390.00 | 11,200.00 | 11,230.00 | 10,239.32 | 3,463 |
| 2024-12-23 | 11,400.00 | 11,590.00 | 11,250.00 | 11,250.00 | 10,257.56 | 5,751 |
| 2024-12-20 | 11,400.00 | 11,500.00 | 11,400.00 | 11,460.00 | 10,449.03 | 223 |
| 2024-12-19 | 11,490.00 | 11,500.00 | 11,390.00 | 11,500.00 | 10,485.50 | 282 |
| 2024-12-18 | 11,350.00 | 11,470.00 | 11,350.00 | 11,470.00 | 10,458.15 | 599 |
| 2024-12-17 | 11,450.00 | 11,480.00 | 11,320.00 | 11,450.00 | 10,439.91 | 519 |
| 2024-12-16 | 11,340.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,348.74 | 2,768 |
| 2024-12-13 | 11,390.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,348.74 | 5,692 |
| 2024-12-12 | 11,420.00 | 11,420.00 | 11,150.00 | 11,370.00 | 10,366.97 | 3,338 |
| 2024-12-11 | 11,310.00 | 11,440.00 | 11,310.00 | 11,420.00 | 10,412.56 | 1,707 |
| 2024-12-10 | 11,360.00 | 11,450.00 | 11,230.00 | 11,420.00 | 10,412.56 | 1,362 |
| 2024-12-09 | 11,300.00 | 11,530.00 | 11,150.00 | 11,350.00 | 10,348.74 | 4,636 |
| 2024-12-06 | 11,770.00 | 11,830.00 | 11,080.00 | 11,350.00 | 10,348.74 | 8,361 |
| 2024-12-05 | 11,910.00 | 11,910.00 | 11,630.00 | 11,710.00 | 10,676.98 | 1,270 |
| 2024-12-04 | 11,880.00 | 11,900.00 | 11,650.00 | 11,710.00 | 10,676.98 | 2,660 |
| 2024-12-03 | 12,000.00 | 12,000.00 | 11,810.00 | 11,930.00 | 10,877.57 | 457 |
| 2024-12-02 | 11,970.00 | 12,140.00 | 11,760.00 | 11,900.00 | 10,850.22 | 1,448 |
| 2024-11-29 | 12,140.00 | 12,140.00 | 12,000.00 | 12,100.00 | 11,032.57 | 531 |
| 2024-11-28 | 12,120.00 | 12,170.00 | 12,000.00 | 12,130.00 | 11,059.93 | 569 |
| 2024-11-27 | 12,160.00 | 12,170.00 | 12,020.00 | 12,170.00 | 11,096.40 | 217 |
| 2024-11-26 | 11,930.00 | 12,170.00 | 11,920.00 | 12,170.00 | 11,096.40 | 1,382 |
| 2024-11-25 | 12,010.00 | 12,050.00 | 11,850.00 | 12,040.00 | 10,977.87 | 339 |
| 2024-11-22 | 12,050.00 | 12,050.00 | 11,900.00 | 12,010.00 | 10,950.51 | 255 |
| 2024-11-21 | 11,820.00 | 12,050.00 | 11,820.00 | 12,050.00 | 10,986.98 | 473 |
| 2024-11-20 | 12,030.00 | 12,150.00 | 11,820.00 | 11,990.00 | 10,932.28 | 2,440 |
| 2024-11-19 | 11,960.00 | 12,150.00 | 11,960.00 | 12,150.00 | 11,078.16 | 243 |
| 2024-11-18 | 12,100.00 | 12,100.00 | 11,810.00 | 12,050.00 | 10,986.98 | 838 |
| 2024-11-15 | 12,100.00 | 12,150.00 | 11,880.00 | 12,090.00 | 11,023.46 | 165 |
| 2024-11-14 | 12,070.00 | 12,150.00 | 11,870.00 | 12,100.00 | 11,032.57 | 1,035 |
| 2024-11-13 | 11,890.00 | 12,100.00 | 11,810.00 | 12,080.00 | 11,014.34 | 1,240 |
| 2024-11-12 | 12,020.00 | 12,020.00 | 11,890.00 | 11,890.00 | 10,841.10 | 4,312 |
| 2024-11-11 | 12,150.00 | 12,150.00 | 11,810.00 | 12,020.00 | 10,959.63 | 1,377 |
| 2024-11-08 | 12,350.00 | 12,360.00 | 12,150.00 | 12,150.00 | 11,078.16 | 865 |
| 2024-11-07 | 12,470.00 | 12,480.00 | 12,240.00 | 12,240.00 | 11,160.22 | 685 |
| 2024-11-06 | 12,570.00 | 12,600.00 | 12,310.00 | 12,480.00 | 11,379.05 | 883 |
| 2024-11-05 | 12,540.00 | 12,580.00 | 12,360.00 | 12,570.00 | 11,461.11 | 417 |
| 2024-11-04 | 12,500.00 | 12,600.00 | 12,470.00 | 12,590.00 | 11,479.35 | 593 |
| 2024-11-01 | 12,340.00 | 12,600.00 | 12,340.00 | 12,470.00 | 11,369.93 | 351 |
| 2024-10-31 | 12,380.00 | 12,530.00 | 12,350.00 | 12,500.00 | 11,397.29 | 256 |
| 2024-10-30 | 12,430.00 | 12,600.00 | 12,370.00 | 12,530.00 | 11,424.64 | 752 |
| 2024-10-29 | 12,590.00 | 12,590.00 | 12,360.00 | 12,440.00 | 11,342.58 | 263 |
| 2024-10-28 | 12,550.00 | 12,550.00 | 12,380.00 | 12,510.00 | 11,406.40 | 599 |
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.