KSE - Delayed Quote KRW

Kukdo Chemical Co., Ltd. (007690.KS)

32,200.00
-300.00
(-0.92%)
At close: May 23 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 202532,400.0032,800.0032,100.0032,200.0032,200.006,253
May 22, 202533,100.0033,300.0032,300.0032,500.0032,500.005,024
May 21, 202532,300.0032,950.0032,300.0032,700.0032,700.006,692
May 20, 202532,600.0033,000.0032,250.0032,500.0032,500.008,195
May 19, 202532,400.0033,000.0032,200.0032,550.0032,550.0011,184
May 16, 202533,500.0033,500.0032,250.0032,400.0032,400.0010,709
May 15, 202533,600.0033,700.0032,750.0032,950.0032,950.0012,692
May 14, 202533,600.0034,000.0033,200.0033,600.0033,600.005,944
May 13, 202533,400.0033,850.0033,400.0033,650.0033,650.004,387
May 12, 202533,650.0034,200.0033,500.0033,700.0033,700.0010,601
May 9, 202534,200.0034,200.0033,350.0033,350.0033,350.006,723
May 8, 202534,300.0034,400.0033,500.0034,200.0034,200.008,331
May 7, 202532,800.0034,600.0032,800.0034,300.0034,300.0028,736
May 2, 202533,100.0033,400.0032,700.0032,800.0032,800.006,925
Apr 30, 202533,050.0033,500.0032,400.0033,100.0033,100.009,684
Apr 29, 202531,850.0033,250.0031,750.0033,050.0033,050.0014,337
Apr 28, 202531,850.0032,000.0031,550.0031,850.0031,850.005,061
Apr 25, 202532,000.0033,300.0031,600.0031,800.0031,800.009,104
Apr 24, 202532,150.0032,400.0031,550.0032,000.0032,000.008,469
Apr 23, 202532,800.0032,800.0031,550.0032,200.0032,200.0014,090
Apr 22, 202531,350.0032,950.0031,350.0032,150.0032,150.0014,960
Apr 21, 202531,750.0032,150.0031,450.0031,850.0031,850.0020,321
Apr 18, 202529,750.0032,700.0029,550.0031,550.0031,550.0023,862
Apr 17, 202529,350.0029,850.0029,350.0029,750.0029,750.002,269
Apr 16, 202529,600.0029,750.0029,300.0029,300.0029,300.001,591
Apr 15, 202529,250.0029,700.0029,200.0029,600.0029,600.002,345
Apr 14, 202529,500.0029,550.0029,100.0029,200.0029,200.005,363
Apr 11, 202529,400.0029,400.0028,350.0029,350.0029,350.005,413
Apr 10, 202528,650.0029,500.0028,450.0029,400.0029,400.004,847
Apr 9, 202528,050.0028,550.0027,900.0027,900.0027,900.005,965
Apr 8, 202529,000.0029,350.0028,600.0028,600.0028,600.005,103
Apr 7, 202529,400.0029,400.0028,300.0028,500.0028,500.007,960
Apr 4, 202528,950.0029,950.0028,600.0029,750.0029,750.007,879
Apr 3, 202529,500.0029,500.0028,500.0029,300.0029,300.006,126
Apr 2, 202530,000.0030,150.0029,600.0029,600.0029,600.001,706
Apr 1, 202529,800.0030,000.0029,250.0030,000.0030,000.002,899
Mar 31, 202530,050.0030,050.0029,250.0029,300.0029,300.005,661
Mar 28, 202530,150.0030,250.0029,850.0030,100.0030,100.004,117
Mar 27, 202529,900.0030,400.0029,800.0030,150.0030,150.005,538
Mar 26, 202530,150.0030,250.0030,000.0030,000.0030,000.002,754
Mar 25, 202530,250.0030,600.0030,100.0030,150.0030,150.003,828
Mar 24, 202529,800.0030,400.0029,800.0030,250.0030,250.006,014
Mar 21, 202530,350.0030,400.0029,750.0029,750.0029,750.0011,114
Mar 20, 202530,500.0030,850.0030,450.0030,550.0030,550.005,027
Mar 19, 202530,400.0031,200.0030,200.0030,400.0030,400.005,337
Mar 18, 202530,400.0030,750.0030,150.0030,250.0030,250.007,982
Mar 17, 202530,400.0030,900.0030,300.0030,500.0030,500.007,028
Mar 14, 202530,350.0030,550.0030,200.0030,400.0030,400.006,077
Mar 13, 202531,400.0031,400.0030,200.0030,350.0030,350.0011,500
Mar 12, 202531,250.0031,900.0030,950.0031,100.0031,100.005,450
Mar 11, 202532,550.0032,550.0030,850.0031,450.0031,450.0020,090
Mar 10, 202533,450.0033,450.0031,750.0032,550.0032,550.0014,129
Mar 7, 2025 1.03:1 Stock Splits
Mar 7, 202533,450.0033,600.0032,300.0033,050.0033,050.0017,901
Mar 6, 202533,058.2533,640.7832,572.8233,349.5233,349.5230,952
Mar 5, 202531,310.6832,912.6231,310.6832,912.6232,912.6216,669
Mar 4, 202531,844.6632,038.8330,873.7931,796.1231,796.1217,171
Feb 28, 202532,621.3632,621.3631,601.9431,893.2031,893.2014,052
Feb 27, 202532,524.2732,864.0832,233.0132,766.9932,766.999,639
Feb 26, 202533,300.9733,300.9732,378.6432,524.2732,524.2711,781
Feb 25, 202533,737.8635,000.0033,203.8833,300.9733,300.9724,213
Feb 24, 202532,669.9034,466.0232,330.1034,223.3034,223.3019,734
Feb 21, 202533,106.8033,495.1432,718.4533,009.7133,009.7117,390
Feb 20, 202534,126.2134,126.2132,864.0833,106.8033,106.807,736
Feb 19, 202534,223.3034,223.3033,446.6033,592.2333,592.238,282
Feb 18, 202532,475.7334,029.1332,475.7333,883.5033,883.5020,999
Feb 17, 202531,504.8533,106.8031,067.9632,475.7332,475.7325,918
Feb 14, 202531,213.5931,553.4030,533.9831,504.8531,504.859,392
Feb 13, 202529,077.6731,213.5929,077.6730,970.8730,970.8720,307
Feb 12, 202529,223.3029,514.5629,126.2129,174.7629,174.764,814
Feb 11, 202529,077.6729,417.4829,077.6729,223.3029,223.307,901
Feb 10, 202529,563.1129,611.6529,126.2129,368.9329,368.9312,363
Feb 7, 202530,194.1730,776.7029,514.5629,611.6529,611.6519,056
Feb 6, 202530,485.4430,728.1630,291.2630,533.9830,533.983,181
Feb 5, 202529,174.7630,728.1629,174.7630,533.9830,533.9810,459
Feb 4, 202529,029.1329,805.8329,029.1329,466.0229,466.025,273
Feb 3, 202529,077.6731,893.2028,252.4328,786.4128,786.4119,567
Jan 31, 202529,320.3929,320.3928,980.5829,077.6729,077.674,254
Jan 24, 202529,223.3029,660.1928,980.5829,320.3929,320.391,755
Jan 23, 202529,660.1929,660.1929,126.2129,174.7629,174.763,482
Jan 22, 202529,951.4630,339.8129,660.1929,854.3729,854.374,387
Jan 21, 202529,805.8330,339.8129,368.9329,951.4629,951.465,791
Jan 20, 202529,271.8429,902.9129,271.8429,417.4829,417.485,459
Jan 17, 202529,077.6729,320.3928,834.9529,271.8429,271.844,045
Jan 16, 202529,417.4829,417.4827,718.4528,883.5028,883.5013,473
Jan 15, 202529,077.6729,466.0228,980.5829,029.1329,029.133,574
Jan 14, 202529,029.1329,417.4828,932.0429,223.3029,223.305,648
Jan 13, 202530,097.0930,097.0929,223.3029,368.9329,368.937,832
Jan 10, 202531,213.5931,310.6829,563.1130,097.0930,097.0913,755
Jan 9, 202532,135.9232,135.9230,339.8130,922.3330,922.339,698
Jan 8, 202531,359.2232,087.3831,116.5031,990.2931,990.299,521
Jan 7, 202531,359.2232,087.3831,359.2231,601.9431,601.949,042
Jan 6, 202530,679.6131,601.9430,679.6131,407.7731,407.7710,942
Jan 3, 202530,873.7931,116.5030,728.1630,922.3330,922.338,774
Jan 2, 202530,728.1631,067.9630,291.2630,728.1630,728.1617,704
Dec 30, 202430,194.1730,728.1629,708.7430,679.6130,679.6114,462
Dec 27, 202429,611.6530,194.1729,514.5630,194.1730,194.1714,473
Dec 26, 202429,417.4830,048.5428,932.0429,805.8329,805.838,674
Dec 24, 202429,805.8330,194.1729,223.3029,320.3929,320.395,300
Dec 23, 202427,572.8230,145.6327,572.8229,757.2829,757.2858,334
Dec 20, 202428,689.3228,689.3227,475.7327,475.7327,475.7316,775
Dec 19, 202428,155.3429,029.1327,961.1728,446.6028,446.6011,430
Dec 18, 202427,912.6228,689.3227,912.6228,640.7828,640.785,691
Dec 17, 202427,912.6228,155.3427,621.3628,155.3428,155.345,514
Dec 16, 202427,766.9928,058.2527,475.7327,864.0827,864.086,455
Dec 13, 202427,184.4727,718.4526,893.2027,621.3627,621.367,699
Dec 12, 202427,038.8327,281.5526,601.9427,281.5527,281.5511,472
Dec 11, 202426,553.4027,038.8326,310.6826,699.0326,699.0314,468
Dec 10, 202425,679.6126,699.0325,679.6126,553.4026,553.4016,915
Dec 9, 202426,504.8526,553.4025,631.0725,679.6125,679.6121,406
Dec 6, 202426,844.6627,184.4726,504.8527,087.3827,087.3812,231
Dec 5, 202427,330.1027,669.9026,990.2927,184.4727,184.4711,342
Dec 4, 202426,504.8527,864.0826,504.8527,475.7327,475.7310,545
Dec 3, 202427,815.5328,300.9727,815.5328,058.2528,058.254,365
Dec 2, 202428,543.6928,592.2327,718.4527,815.5327,815.5315,429
Nov 29, 202429,126.2129,126.2128,349.5128,543.6928,543.6914,258
Nov 28, 202429,174.7629,611.6529,029.1329,126.2129,126.215,618
Nov 27, 202429,271.8429,320.3928,932.0429,174.7629,174.762,773
Nov 26, 202429,029.1329,466.0228,252.4329,271.8429,271.846,544
Nov 25, 202429,174.7629,466.0229,029.1329,271.8429,271.846,449
Nov 22, 202429,077.6729,563.1128,980.5829,174.7629,174.765,813
Nov 21, 202429,563.1129,563.1129,223.3029,223.3029,223.301,134
Nov 20, 202428,883.5029,514.5628,883.5029,417.4829,417.484,926
Nov 19, 202429,368.9329,563.1128,786.4129,029.1329,029.1312,033
Nov 18, 202429,077.6729,854.3728,932.0429,368.9329,368.936,177
Nov 15, 202428,689.3229,271.8428,058.2529,271.8429,271.8416,362
Nov 14, 202429,077.6729,514.5628,543.6928,592.2328,592.2315,115
Nov 13, 202429,077.6729,514.5628,932.0429,029.1329,029.1310,038
Nov 12, 202430,825.2430,825.2429,271.8429,271.8429,271.8422,631
Nov 11, 202431,553.4031,553.4030,582.5230,873.7930,873.7912,835
Nov 8, 202432,135.9232,135.9231,504.8531,553.4031,553.408,108
Nov 7, 202431,601.9432,330.1031,310.6832,135.9232,135.9210,923
Nov 6, 202431,844.6631,990.2931,407.7731,601.9431,601.946,046
Nov 5, 202431,796.1231,941.7531,504.8531,844.6631,844.665,276
Nov 4, 202431,990.2932,038.8331,456.3131,747.5731,747.575,999
Nov 1, 202431,601.9432,184.4731,407.7731,601.9431,601.945,066
Oct 31, 202431,650.4932,475.7331,407.7732,184.4732,184.478,152
Oct 30, 202432,524.2732,524.2731,359.2231,553.4031,553.4013,025
Oct 29, 202432,572.8232,669.9032,281.5532,524.2732,524.272,704
Oct 28, 202432,912.6233,203.8832,184.4732,669.9032,669.905,301
Oct 25, 202432,864.0833,203.8832,427.1832,669.9032,669.903,831
Oct 24, 202432,669.9033,155.3432,135.9233,106.8033,106.807,984
Oct 23, 202432,087.3833,883.5032,038.8332,669.9032,669.905,003
Oct 22, 202432,038.8332,766.9931,262.1432,087.3832,087.3815,448
Oct 21, 202432,427.1833,689.3232,233.0132,378.6432,378.6416,254
Oct 18, 202432,281.5532,766.9932,038.8332,427.1832,427.188,996
Oct 17, 202432,330.1033,009.7132,038.8332,378.6432,378.648,156
Oct 16, 202432,572.8232,572.8231,893.2032,330.1032,330.105,086
Oct 15, 202432,524.2732,621.3631,990.2932,572.8232,572.829,411
Oct 14, 202431,796.1232,718.4531,504.8532,330.1032,330.1010,750
Oct 11, 202431,553.4032,475.7331,553.4031,796.1231,796.127,501
Oct 10, 202432,233.0132,330.1031,553.4031,650.4931,650.498,998
Oct 8, 202433,058.2533,058.2532,135.9232,233.0132,233.016,873
Oct 7, 202431,941.7533,252.4331,504.8533,106.8033,106.8013,699
Oct 4, 202432,184.4732,378.6431,699.0331,747.5731,747.5711,379
Oct 2, 202433,203.8833,203.8832,475.7332,621.3632,621.367,578
Sep 30, 202433,932.0434,368.9333,252.4333,252.4333,252.4314,844
Sep 27, 202433,106.8034,466.0233,058.2533,932.0433,932.0434,547
Sep 26, 202432,475.7333,155.3432,184.4733,009.7133,009.7114,919
Sep 25, 202432,184.4733,300.9732,184.4732,718.4532,718.4523,835
Sep 24, 202430,679.6132,233.0130,631.0732,184.4732,184.4724,999
Sep 23, 202430,582.5230,825.2430,291.2630,679.6130,679.618,991
Sep 20, 202430,970.8731,262.1430,339.8130,339.8130,339.8119,928
Sep 19, 202431,262.1431,359.2230,631.0730,970.8730,970.8713,400
Sep 13, 202431,067.9631,262.1430,873.7931,262.1431,262.144,060
Sep 12, 202430,776.7031,067.9630,582.5231,019.4231,019.423,274
Sep 11, 202430,922.3331,067.9630,582.5230,679.6130,679.615,265
Sep 10, 202431,553.4031,553.4030,582.5230,873.7930,873.7918,659
Sep 9, 202431,019.4231,504.8530,631.0731,456.3131,456.316,616
Sep 6, 202431,796.1232,281.5530,388.3531,359.2231,359.2233,659
Sep 5, 202432,038.8332,718.4531,893.2031,990.2931,990.297,845
Sep 4, 202432,184.4732,475.7331,796.1231,941.7531,941.7511,686
Sep 3, 202432,281.5533,495.1432,233.0132,766.9932,766.9923,450
Sep 2, 202432,427.1832,572.8232,135.9232,135.9232,135.923,569
Aug 30, 202432,524.2732,572.8232,135.9232,330.1032,330.105,365
Aug 29, 202432,475.7332,815.5432,038.8332,184.4732,184.477,251
Aug 28, 202432,427.1832,912.6232,330.1032,475.7332,475.736,802
Aug 27, 202432,621.3632,912.6232,038.8332,718.4532,718.458,307
Aug 26, 202432,378.6433,155.3432,087.3832,621.3632,621.3618,744
Aug 23, 202432,572.8232,766.9932,135.9232,330.1032,330.108,319
Aug 22, 202432,864.0833,252.4332,184.4732,766.9932,766.9912,073
Aug 21, 202432,330.1033,155.3432,184.4732,815.5432,815.546,773
Aug 20, 202432,475.7332,961.1631,796.1232,621.3632,621.3615,556
Aug 19, 202432,524.2732,766.9932,087.3832,087.3832,087.386,374
Aug 16, 202432,961.1633,300.9732,281.5532,427.1832,427.189,124
Aug 14, 202432,815.5432,815.5432,330.1032,766.9932,766.995,721
Aug 13, 202432,135.9232,524.2731,650.4932,378.6432,378.649,783
Aug 12, 202431,407.7732,378.6431,359.2232,330.1032,330.1011,748
Aug 9, 202431,504.8531,844.6631,165.0531,407.7731,407.7721,084
Aug 8, 202431,747.5731,941.7530,728.1631,165.0531,165.0525,905
Aug 7, 202431,407.7732,669.9031,407.7731,941.7531,941.7519,899
Aug 6, 202431,165.0532,427.1831,067.9631,796.1231,796.1215,715
Aug 5, 202433,737.8633,737.8630,631.0730,728.1630,728.1664,635
Aug 2, 202434,611.6535,339.8033,883.5033,932.0433,932.0426,138
Aug 1, 202435,242.7235,533.9835,145.6335,242.7235,242.726,646
Jul 31, 202434,708.7435,145.6334,223.3035,000.0035,000.0022,554
Jul 30, 202435,194.1835,436.8934,466.0234,708.7434,708.7419,505
Jul 29, 202435,388.3535,825.2435,194.1835,436.8935,436.895,910
Jul 26, 202435,048.5436,019.4235,048.5435,388.3535,388.3517,719
Jul 25, 202435,631.0735,922.3334,757.2835,048.5435,048.5415,238
Jul 24, 202435,679.6136,019.4235,339.8035,776.7035,776.707,783
Jul 23, 202436,116.5036,165.0535,485.4435,679.6135,679.6114,960
Jul 22, 202437,475.7337,621.3635,776.7035,825.2435,825.2434,307
Jul 19, 202436,796.1238,300.9736,262.1437,475.7337,475.7332,022
Jul 18, 202437,233.0137,621.3636,796.1237,087.3837,087.3817,156
Jul 17, 202438,106.8038,495.1437,572.8237,621.3637,621.3619,660
Jul 16, 202438,640.7839,029.1337,961.1638,106.8038,106.8029,229
Jul 15, 202438,737.8638,980.5838,252.4338,980.5838,980.5820,631
Jul 12, 202438,203.8838,932.0438,058.2538,689.3238,689.3226,423
Jul 11, 202438,398.0638,398.0637,864.0837,912.6237,912.628,536
Jul 10, 202438,155.3438,446.6037,572.8238,009.7138,009.7112,873
Jul 9, 202438,009.7138,252.4337,669.9038,155.3438,155.3413,837
Jul 8, 202437,233.0138,543.6937,135.9238,009.7138,009.7146,945
Jul 5, 202436,747.5737,135.9236,553.4036,796.1236,796.1215,995
Jul 4, 202436,699.0336,844.6636,116.5036,796.1236,796.1215,841
Jul 3, 202437,281.5537,281.5536,407.7736,456.3136,456.3117,329
Jul 2, 202438,203.8838,203.8836,747.5737,038.8437,038.8436,041
Jul 1, 202438,834.9538,834.9537,718.4538,058.2538,058.2520,145
Jun 28, 202439,271.8439,514.5638,155.3438,786.4138,786.4133,789
Jun 27, 202439,611.6540,145.6338,398.0639,223.3039,223.3045,701
Jun 26, 202440,145.6340,339.8038,980.5840,194.1840,194.1854,123
Jun 25, 202437,378.6440,097.0937,281.5540,000.0040,000.00122,795
Jun 24, 202437,378.6438,543.6937,135.9237,621.3637,621.3644,060
Jun 21, 202439,417.4839,854.3737,233.0137,378.6437,378.64127,468
Jun 20, 202437,912.6239,029.1336,456.3138,446.6038,446.60306,774
Jun 19, 202434,320.3934,417.4833,349.5233,883.5033,883.5029,909
Jun 18, 202434,951.4634,951.4634,174.7634,174.7634,174.7611,016
Jun 17, 202434,320.3935,242.7234,320.3934,320.3934,320.3919,867
Jun 14, 202434,563.1134,611.6534,126.2134,271.8434,271.846,399
Jun 13, 202435,194.1835,194.1834,174.7634,271.8434,271.8410,714
Jun 12, 202435,339.8035,631.0734,757.2834,854.3734,854.378,546
Jun 11, 202434,271.8435,436.8934,271.8435,339.8035,339.8012,734
Jun 10, 202434,660.2034,660.2034,174.7634,223.3034,223.304,213
Jun 7, 202434,708.7434,951.4634,271.8434,368.9334,368.937,398
Jun 5, 202434,805.8235,048.5434,368.9334,563.1134,563.115,432
Jun 4, 202434,417.4835,048.5434,417.4834,417.4834,417.486,287
Jun 3, 202434,563.1135,000.0034,563.1134,708.7434,708.749,582
May 31, 202434,611.6535,048.5434,563.1134,563.1134,563.114,102
May 30, 202434,514.5634,951.4634,174.7634,660.2034,660.2010,018
May 29, 202435,242.7235,679.6134,708.7434,854.3734,854.3713,224
May 28, 202435,194.1835,582.5234,757.2835,533.9835,533.9812,901
May 27, 202435,533.9835,776.7034,805.8235,145.6335,145.639,491
May 24, 202436,213.5936,213.5935,339.8035,485.4435,485.4413,618
May 23, 202436,310.6836,844.6636,116.5036,262.1436,262.149,248