Kukdong Corporation - 005320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	621	594	594	621	578	869,804
August 14, 2025	626	629	629	640	605	449,998
August 13, 2025	623	626	626	648	615	699,601
August 12, 2025	593	624	624	628	588	803,946
August 11, 2025	605	600	600	619	584	601,966
August 08, 2025	612	605	605	634	600	1.04M
August 07, 2025	592	612	612	615	573	664,579
August 06, 2025	630	590	590	635	570	1.63M
August 05, 2025	622	626	626	664	613	1.67M
August 04, 2025	587	626	626	630	576	2.76M
August 01, 2025	540	587	587	603	537	4.24M
July 31, 2025	547	540	540	555	535	282,199
July 30, 2025	537	547	547	551	537	430,669
July 29, 2025	543	542	542	543	532	347,362
July 28, 2025	547	543	543	558	535	532,672
July 25, 2025	556	548	548	558	542	820,821
July 24, 2025	583	558	558	651	555	10.15M
July 23, 2025	544	547	547	557	537	583,335
July 22, 2025	544	545	545	552	538	408,890
July 21, 2025	554	549	549	557	534	601,028
July 18, 2025	557	554	554	566	545	470,763
July 17, 2025	573	556	556	573	554	498,892
July 16, 2025	563	576	576	576	551	653,739
July 15, 2025	567	563	563	567	551	616,574
July 14, 2025	568	568	568	585	559	497,972
July 11, 2025	570	568	568	573	558	610,048
July 10, 2025	574	578	578	585	569	636,580
July 09, 2025	585	590	590	590	560	1.22M
July 08, 2025	547	590	590	668	547	7.24M
July 07, 2025	593	545	545	599	545	2.09M
July 04, 2025	650	610	610	652	591	4.52M
July 03, 2025	861	674	674	861	668	35.44M
July 02, 2025	663	663	663	663	663	1.39M
July 01, 2025	510	510	510	527	504	304,969
June 30, 2025	512	503	503	530	503	341,063
June 27, 2025	497	512	512	525	485	184,456
June 26, 2025	500	497	497	504	480	171,695
June 25, 2025	500	489	489	508	488	160,562
June 24, 2025	498	498	498	507	491	139,549
June 23, 2025	500	498	498	505	493	119,724
June 20, 2025	499	500	500	506	495	70,083
June 19, 2025	504	499	499	506	499	42,150
June 18, 2025	503	506	506	507	499	26,054
June 17, 2025	504	501	501	511	498	186,064
June 16, 2025	500	504	504	505	495	144,439
June 13, 2025	504	494	494	510	492	236,421
June 12, 2025	528	498	498	528	498	583,127
June 11, 2025	554	523	523	554	510	382,784
June 10, 2025	547	544	544	549	540	142,238
June 09, 2025	539	547	547	555	539	113,980
June 05, 2025	535	539	539	544	530	102,666
June 04, 2025	527	531	531	539	522	105,161
June 02, 2025	527	527	527	540	524	213,140
May 30, 2025	506	527	527	534	488	515,632
May 29, 2025	540	506	506	540	505	210,833
May 28, 2025	513	525	525	541	509	93,299
May 27, 2025	510	513	513	545	505	139,976
May 26, 2025	524	510	510	536	510	109,768
May 23, 2025	515	524	524	541	511	88,126
May 22, 2025	545	520	520	551	516	277,959

Kukdong Corporation (005320.KS) KSC