Kukdo Chemical Co., Ltd. (007690.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:25AM KST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 40,800.00 | 41,350.00 | 40,000.00 | 40,300.00 | 40,300.00 | 18,940 |
| 26 Jun 2024 | 41,350.00 | 41,550.00 | 40,150.00 | 41,400.00 | 41,400.00 | 52,547 |
| 25 Jun 2024 | 38,500.00 | 41,300.00 | 38,400.00 | 41,200.00 | 41,200.00 | 119,219 |
| 24 Jun 2024 | 38,500.00 | 39,700.00 | 38,250.00 | 38,750.00 | 38,750.00 | 42,777 |
| 21 Jun 2024 | 40,600.00 | 41,050.00 | 38,350.00 | 38,500.00 | 38,500.00 | 123,756 |
| 20 Jun 2024 | 39,050.00 | 40,200.00 | 37,550.00 | 39,600.00 | 39,600.00 | 297,839 |
| 19 Jun 2024 | 35,350.00 | 35,450.00 | 34,350.00 | 34,900.00 | 34,900.00 | 29,038 |
| 18 Jun 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,200.00 | 35,200.00 | 10,696 |
| 17 Jun 2024 | 35,350.00 | 36,300.00 | 35,350.00 | 35,350.00 | 35,350.00 | 19,289 |
| 14 Jun 2024 | 35,600.00 | 35,650.00 | 35,150.00 | 35,300.00 | 35,300.00 | 6,213 |
| 13 Jun 2024 | 36,250.00 | 36,250.00 | 35,200.00 | 35,300.00 | 35,300.00 | 10,402 |
| 12 Jun 2024 | 36,400.00 | 36,700.00 | 35,800.00 | 35,900.00 | 35,900.00 | 8,298 |
| 11 Jun 2024 | 35,300.00 | 36,500.00 | 35,300.00 | 36,400.00 | 36,400.00 | 12,364 |
| 10 Jun 2024 | 35,700.00 | 35,700.00 | 35,200.00 | 35,250.00 | 35,250.00 | 4,091 |
| 07 Jun 2024 | 35,750.00 | 36,000.00 | 35,300.00 | 35,400.00 | 35,400.00 | 7,183 |
| 05 Jun 2024 | 35,850.00 | 36,100.00 | 35,400.00 | 35,600.00 | 35,600.00 | 5,274 |
| 04 Jun 2024 | 35,450.00 | 36,100.00 | 35,450.00 | 35,450.00 | 35,450.00 | 6,104 |
| 03 Jun 2024 | 35,600.00 | 36,050.00 | 35,600.00 | 35,750.00 | 35,750.00 | 9,303 |
| 31 May 2024 | 35,650.00 | 36,100.00 | 35,600.00 | 35,600.00 | 35,600.00 | 3,983 |
| 30 May 2024 | 35,550.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | 9,727 |
| 29 May 2024 | 36,300.00 | 36,750.00 | 35,750.00 | 35,900.00 | 35,900.00 | 12,839 |
| 28 May 2024 | 36,250.00 | 36,650.00 | 35,800.00 | 36,600.00 | 36,600.00 | 12,526 |
| 27 May 2024 | 36,600.00 | 36,850.00 | 35,850.00 | 36,200.00 | 36,200.00 | 9,215 |
| 24 May 2024 | 37,300.00 | 37,300.00 | 36,400.00 | 36,550.00 | 36,550.00 | 13,222 |
| 23 May 2024 | 37,400.00 | 37,950.00 | 37,200.00 | 37,350.00 | 37,350.00 | 8,979 |
| 22 May 2024 | 37,450.00 | 38,250.00 | 37,300.00 | 37,600.00 | 37,600.00 | 11,923 |
| 21 May 2024 | 38,900.00 | 38,950.00 | 37,500.00 | 37,500.00 | 37,500.00 | 28,616 |
| 20 May 2024 | 38,500.00 | 39,300.00 | 38,300.00 | 38,650.00 | 38,650.00 | 36,009 |
| 17 May 2024 | 37,500.00 | 39,700.00 | 36,950.00 | 38,700.00 | 38,700.00 | 47,215 |
| 16 May 2024 | 37,600.00 | 37,950.00 | 37,150.00 | 37,550.00 | 37,550.00 | 19,719 |
| 14 May 2024 | 37,700.00 | 38,500.00 | 37,500.00 | 37,800.00 | 37,800.00 | 19,033 |
| 13 May 2024 | 36,900.00 | 37,750.00 | 36,600.00 | 37,750.00 | 37,750.00 | 17,107 |
| 10 May 2024 | 36,700.00 | 37,300.00 | 36,500.00 | 36,900.00 | 36,900.00 | 7,854 |
| 09 May 2024 | 37,550.00 | 37,700.00 | 36,800.00 | 36,900.00 | 36,900.00 | 6,357 |
| 08 May 2024 | 37,650.00 | 37,700.00 | 36,850.00 | 37,400.00 | 37,400.00 | 9,797 |
| 07 May 2024 | 37,250.00 | 37,500.00 | 37,050.00 | 37,100.00 | 37,100.00 | 6,848 |
| 03 May 2024 | 35,950.00 | 37,550.00 | 35,950.00 | 37,250.00 | 37,250.00 | 25,867 |
| 02 May 2024 | 37,150.00 | 37,250.00 | 35,850.00 | 36,100.00 | 36,100.00 | 23,516 |
| 30 Apr 2024 | 35,500.00 | 37,800.00 | 35,250.00 | 37,200.00 | 37,200.00 | 41,209 |
| 29 Apr 2024 | 34,600.00 | 35,700.00 | 34,400.00 | 35,650.00 | 35,650.00 | 16,135 |
| 26 Apr 2024 | 34,700.00 | 34,850.00 | 34,400.00 | 34,600.00 | 34,600.00 | 8,255 |
| 25 Apr 2024 | 34,650.00 | 34,750.00 | 34,400.00 | 34,700.00 | 34,700.00 | 4,931 |
| 24 Apr 2024 | 35,050.00 | 35,050.00 | 34,400.00 | 34,700.00 | 34,700.00 | 19,819 |
| 23 Apr 2024 | 35,200.00 | 35,200.00 | 34,500.00 | 34,650.00 | 34,650.00 | 10,541 |
| 22 Apr 2024 | 34,800.00 | 35,300.00 | 34,400.00 | 34,700.00 | 34,700.00 | 19,501 |
| 19 Apr 2024 | 35,800.00 | 35,800.00 | 34,550.00 | 35,150.00 | 35,150.00 | 19,361 |
| 18 Apr 2024 | 34,900.00 | 35,650.00 | 34,750.00 | 35,500.00 | 35,500.00 | 9,032 |
| 17 Apr 2024 | 34,500.00 | 34,900.00 | 34,400.00 | 34,850.00 | 34,850.00 | 7,781 |
| 16 Apr 2024 | 35,300.00 | 35,450.00 | 34,250.00 | 34,500.00 | 34,500.00 | 23,370 |
| 15 Apr 2024 | 35,550.00 | 35,900.00 | 35,100.00 | 35,700.00 | 35,700.00 | 10,661 |
| 12 Apr 2024 | 36,300.00 | 36,300.00 | 35,700.00 | 36,000.00 | 36,000.00 | 10,404 |
| 11 Apr 2024 | 36,500.00 | 36,500.00 | 35,600.00 | 36,300.00 | 36,300.00 | 16,922 |
| 09 Apr 2024 | 37,050.00 | 37,250.00 | 36,450.00 | 36,650.00 | 36,650.00 | 9,873 |
| 08 Apr 2024 | 37,800.00 | 37,800.00 | 36,900.00 | 37,000.00 | 37,000.00 | 9,659 |
| 05 Apr 2024 | 37,450.00 | 38,000.00 | 37,450.00 | 37,600.00 | 37,600.00 | 9,853 |
| 04 Apr 2024 | 37,850.00 | 37,900.00 | 37,650.00 | 37,650.00 | 37,650.00 | 3,132 |
| 03 Apr 2024 | 37,900.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,650.00 | 8,107 |
| 02 Apr 2024 | 38,350.00 | 38,350.00 | 37,750.00 | 37,900.00 | 37,900.00 | 7,199 |
| 01 Apr 2024 | 37,550.00 | 38,350.00 | 37,400.00 | 38,350.00 | 38,350.00 | 8,670 |
| 29 Mar 2024 | 37,350.00 | 37,650.00 | 37,350.00 | 37,650.00 | 37,650.00 | 6,738 |
| 28 Mar 2024 | 37,550.00 | 37,750.00 | 37,300.00 | 37,500.00 | 37,500.00 | 12,034 |
| 27 Mar 2024 | 37,850.00 | 38,100.00 | 37,500.00 | 37,550.00 | 37,550.00 | 16,196 |
| 26 Mar 2024 | 38,000.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 13,494 |
| 25 Mar 2024 | 37,900.00 | 38,100.00 | 37,800.00 | 38,000.00 | 38,000.00 | 5,860 |
| 22 Mar 2024 | 38,100.00 | 38,200.00 | 37,900.00 | 38,000.00 | 38,000.00 | 7,489 |
| 21 Mar 2024 | 38,350.00 | 38,350.00 | 37,900.00 | 38,050.00 | 38,050.00 | 6,163 |
| 20 Mar 2024 | 38,000.00 | 38,400.00 | 37,800.00 | 37,950.00 | 37,950.00 | 8,691 |
| 19 Mar 2024 | 38,050.00 | 38,500.00 | 37,800.00 | 37,900.00 | 37,900.00 | 11,903 |
| 18 Mar 2024 | 38,450.00 | 38,700.00 | 38,000.00 | 38,100.00 | 38,100.00 | 12,643 |
| 15 Mar 2024 | 38,800.00 | 39,100.00 | 38,450.00 | 38,500.00 | 38,500.00 | 15,579 |
| 14 Mar 2024 | 39,300.00 | 39,300.00 | 38,700.00 | 39,050.00 | 39,050.00 | 13,558 |
| 13 Mar 2024 | 39,050.00 | 39,150.00 | 38,750.00 | 39,050.00 | 39,050.00 | 9,298 |
| 12 Mar 2024 | 39,750.00 | 39,750.00 | 38,850.00 | 39,000.00 | 39,000.00 | 18,531 |
| 11 Mar 2024 | 39,250.00 | 39,800.00 | 39,250.00 | 39,250.00 | 39,250.00 | 9,852 |
| 08 Mar 2024 | 39,400.00 | 39,900.00 | 39,250.00 | 39,400.00 | 39,400.00 | 11,331 |
| 07 Mar 2024 | 39,500.00 | 39,700.00 | 39,250.00 | 39,400.00 | 39,400.00 | 14,719 |
| 06 Mar 2024 | 39,400.00 | 39,750.00 | 39,150.00 | 39,650.00 | 39,650.00 | 8,103 |
| 05 Mar 2024 | 39,600.00 | 39,700.00 | 39,300.00 | 39,600.00 | 39,600.00 | 8,609 |
| 04 Mar 2024 | 39,400.00 | 39,750.00 | 39,350.00 | 39,700.00 | 39,700.00 | 8,616 |
| 29 Feb 2024 | 39,450.00 | 39,750.00 | 39,300.00 | 39,600.00 | 39,600.00 | 6,344 |
| 28 Feb 2024 | 38,950.00 | 39,750.00 | 38,800.00 | 39,650.00 | 39,650.00 | 12,981 |
| 27 Feb 2024 | 39,650.00 | 39,650.00 | 38,600.00 | 39,000.00 | 39,000.00 | 17,978 |
| 26 Feb 2024 | 40,000.00 | 40,000.00 | 39,150.00 | 39,650.00 | 39,650.00 | 15,644 |
| 23 Feb 2024 | 40,000.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 9,070 |
| 22 Feb 2024 | 40,650.00 | 40,650.00 | 39,450.00 | 39,700.00 | 39,700.00 | 39,574 |
| 21 Feb 2024 | 40,400.00 | 40,700.00 | 39,750.00 | 40,350.00 | 40,350.00 | 25,156 |
| 20 Feb 2024 | 40,700.00 | 41,700.00 | 40,300.00 | 40,400.00 | 40,400.00 | 43,754 |
| 19 Feb 2024 | 40,200.00 | 40,300.00 | 39,600.00 | 40,050.00 | 40,050.00 | 17,107 |
| 16 Feb 2024 | 39,650.00 | 40,400.00 | 39,300.00 | 39,850.00 | 39,850.00 | 16,619 |
| 15 Feb 2024 | 39,400.00 | 39,650.00 | 38,950.00 | 39,000.00 | 39,000.00 | 11,171 |
| 14 Feb 2024 | 39,250.00 | 39,450.00 | 38,750.00 | 39,400.00 | 39,400.00 | 7,504 |
| 13 Feb 2024 | 39,000.00 | 39,550.00 | 38,900.00 | 39,250.00 | 39,250.00 | 24,897 |
| 08 Feb 2024 | 39,250.00 | 39,400.00 | 38,700.00 | 39,250.00 | 39,250.00 | 18,749 |
| 07 Feb 2024 | 38,500.00 | 39,200.00 | 38,300.00 | 39,050.00 | 39,050.00 | 17,428 |
| 06 Feb 2024 | 40,200.00 | 40,200.00 | 38,650.00 | 38,750.00 | 38,750.00 | 34,070 |
| 05 Feb 2024 | 40,050.00 | 40,350.00 | 39,500.00 | 40,300.00 | 40,300.00 | 16,499 |
| 02 Feb 2024 | 40,350.00 | 40,650.00 | 40,000.00 | 40,050.00 | 40,050.00 | 13,544 |
| 01 Feb 2024 | 39,250.00 | 40,600.00 | 38,800.00 | 40,350.00 | 40,350.00 | 20,977 |
| 31 Jan 2024 | 39,500.00 | 39,600.00 | 38,850.00 | 39,450.00 | 39,450.00 | 14,433 |
| 30 Jan 2024 | 39,350.00 | 39,750.00 | 39,200.00 | 39,600.00 | 39,600.00 | 13,915 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.