KD Chem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,550.00 | 12,550.00 | 12,380.00 | 12,510.00 | 11,406.40 | 599 |
| 2024-10-25 | 12,560.00 | 12,560.00 | 12,430.00 | 12,550.00 | 11,442.88 | 148 |
| 2024-10-24 | 12,540.00 | 12,560.00 | 12,490.00 | 12,560.00 | 11,451.99 | 48 |
| 2024-10-23 | 12,500.00 | 12,540.00 | 12,300.00 | 12,540.00 | 11,433.76 | 522 |
| 2024-10-22 | 12,660.00 | 12,660.00 | 12,230.00 | 12,500.00 | 11,397.29 | 951 |
| 2024-10-21 | 12,660.00 | 12,660.00 | 12,470.00 | 12,600.00 | 11,488.46 | 463 |
| 2024-10-18 | 12,460.00 | 12,650.00 | 12,460.00 | 12,600.00 | 11,488.46 | 128 |
| 2024-10-17 | 12,590.00 | 12,640.00 | 12,460.00 | 12,460.00 | 11,360.82 | 283 |
| 2024-10-16 | 12,640.00 | 12,760.00 | 12,400.00 | 12,650.00 | 11,534.05 | 1,286 |
| 2024-10-15 | 12,600.00 | 12,690.00 | 12,600.00 | 12,690.00 | 11,570.53 | 693 |
| 2024-10-14 | 12,610.00 | 12,670.00 | 12,510.00 | 12,670.00 | 11,552.29 | 445 |
| 2024-10-11 | 12,720.00 | 12,720.00 | 12,660.00 | 12,670.00 | 11,552.29 | 38 |
| 2024-10-10 | 12,580.00 | 12,720.00 | 12,530.00 | 12,710.00 | 11,588.76 | 695 |
| 2024-10-08 | 12,720.00 | 12,720.00 | 12,580.00 | 12,580.00 | 11,470.23 | 670 |
| 2024-10-07 | 12,490.00 | 12,710.00 | 12,460.00 | 12,710.00 | 11,588.76 | 243 |
| 2024-10-04 | 12,630.00 | 12,650.00 | 12,450.00 | 12,540.00 | 11,433.76 | 1,096 |
| 2024-10-02 | 12,650.00 | 12,660.00 | 12,580.00 | 12,630.00 | 11,515.82 | 857 |
| 2024-09-30 | 12,790.00 | 12,800.00 | 12,700.00 | 12,700.00 | 11,579.64 | 716 |
| 2024-09-27 | 12,810.00 | 12,840.00 | 12,740.00 | 12,790.00 | 11,661.70 | 578 |
| 2024-09-26 | 12,720.00 | 12,890.00 | 12,700.00 | 12,810.00 | 11,679.94 | 1,768 |
| 2024-09-25 | 12,850.00 | 12,860.00 | 12,730.00 | 12,730.00 | 11,607.00 | 723 |
| 2024-09-24 | 12,920.00 | 12,920.00 | 12,800.00 | 12,880.00 | 11,743.76 | 329 |
| 2024-09-23 | 12,990.00 | 13,010.00 | 12,800.00 | 12,920.00 | 11,780.24 | 679 |
| 2024-09-20 | 13,000.00 | 13,050.00 | 12,920.00 | 12,980.00 | 11,834.94 | 420 |
| 2024-09-19 | 12,810.00 | 13,000.00 | 12,810.00 | 13,000.00 | 11,853.18 | 711 |
| 2024-09-13 | 12,930.00 | 13,000.00 | 12,740.00 | 12,940.00 | 11,798.47 | 1,245 |
| 2024-09-12 | 12,910.00 | 12,940.00 | 12,840.00 | 12,940.00 | 11,798.47 | 130 |
| 2024-09-11 | 12,620.00 | 13,100.00 | 12,600.00 | 12,910.00 | 11,771.12 | 2,943 |
| 2024-09-10 | 12,810.00 | 12,840.00 | 12,610.00 | 12,610.00 | 11,497.58 | 919 |
| 2024-09-09 | 12,850.00 | 12,870.00 | 12,710.00 | 12,850.00 | 11,716.41 | 618 |
| 2024-09-06 | 12,960.00 | 13,020.00 | 12,720.00 | 12,860.00 | 11,725.53 | 954 |
| 2024-09-05 | 12,950.00 | 13,070.00 | 12,700.00 | 13,030.00 | 11,880.53 | 1,517 |
| 2024-09-04 | 12,990.00 | 13,070.00 | 12,750.00 | 13,020.00 | 11,871.41 | 1,502 |
| 2024-09-03 | 12,920.00 | 13,080.00 | 12,850.00 | 13,020.00 | 11,871.41 | 1,217 |
| 2024-09-02 | 12,740.00 | 13,050.00 | 12,740.00 | 13,040.00 | 11,889.65 | 514 |
| 2024-08-30 | 12,810.00 | 12,900.00 | 12,740.00 | 12,900.00 | 11,762.00 | 512 |
| 2024-08-29 | 12,890.00 | 12,930.00 | 12,800.00 | 12,920.00 | 11,780.24 | 796 |
| 2024-08-28 | 13,050.00 | 13,050.00 | 12,870.00 | 12,890.00 | 11,752.88 | 1,563 |
| 2024-08-27 | 13,090.00 | 13,090.00 | 12,960.00 | 13,050.00 | 11,898.77 | 2,830 |
| 2024-08-26 | 13,100.00 | 13,160.00 | 12,990.00 | 13,100.00 | 11,944.36 | 1,966 |
| 2024-08-23 | 13,130.00 | 13,180.00 | 13,020.00 | 13,100.00 | 11,944.36 | 2,053 |
| 2024-08-22 | 13,040.00 | 13,150.00 | 13,020.00 | 13,130.00 | 11,971.71 | 2,018 |
| 2024-08-21 | 12,950.00 | 13,020.00 | 12,950.00 | 13,020.00 | 11,871.41 | 2,648 |
| 2024-08-20 | 12,820.00 | 12,990.00 | 12,820.00 | 12,950.00 | 11,807.59 | 2,740 |
| 2024-08-19 | 12,770.00 | 12,870.00 | 12,700.00 | 12,870.00 | 11,734.65 | 1,848 |
| 2024-08-16 | 12,790.00 | 12,900.00 | 12,690.00 | 12,870.00 | 11,734.65 | 2,423 |
| 2024-08-14 | 12,920.00 | 12,920.00 | 12,750.00 | 12,880.00 | 11,743.76 | 1,320 |
| 2024-08-13 | 12,730.00 | 12,900.00 | 12,710.00 | 12,850.00 | 11,716.41 | 1,938 |
| 2024-08-12 | 12,800.00 | 12,820.00 | 12,710.00 | 12,810.00 | 11,679.94 | 1,651 |
| 2024-08-09 | 12,620.00 | 12,800.00 | 12,560.00 | 12,800.00 | 11,670.82 | 2,855 |
| 2024-08-08 | 12,680.00 | 12,720.00 | 12,510.00 | 12,620.00 | 11,506.70 | 1,485 |
| 2024-08-07 | 12,590.00 | 12,750.00 | 12,430.00 | 12,680.00 | 11,561.41 | 2,098 |
| 2024-08-06 | 12,610.00 | 12,650.00 | 12,390.00 | 12,430.00 | 11,333.46 | 4,374 |
| 2024-08-05 | 12,650.00 | 13,020.00 | 12,450.00 | 12,610.00 | 11,497.58 | 3,505 |
| 2024-08-02 | 12,800.00 | 13,000.00 | 12,710.00 | 12,950.00 | 11,807.59 | 1,831 |
| 2024-08-01 | 12,890.00 | 13,040.00 | 12,830.00 | 12,840.00 | 11,707.29 | 1,648 |
| 2024-07-31 | 12,890.00 | 12,950.00 | 12,780.00 | 12,890.00 | 11,752.88 | 2,069 |
| 2024-07-30 | 12,780.00 | 12,900.00 | 12,780.00 | 12,890.00 | 11,752.88 | 1,288 |
| 2024-07-29 | 12,950.00 | 12,950.00 | 12,740.00 | 12,890.00 | 11,752.88 | 1,369 |
| 2024-07-26 | 12,850.00 | 13,000.00 | 12,800.00 | 12,890.00 | 11,752.88 | 2,526 |
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.