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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	532	545	545	549	522	217,128
May 20, 2025	534	517	517	542	506	395,844
May 19, 2025	511	534	534	537	488	427,788
May 16, 2025	483	511	511	516	483	410,664
May 15, 2025	478	482	482	494	467	192,462
May 14, 2025	450	474	474	475	450	177,785
May 13, 2025	467	450	450	467	447	312,930
May 12, 2025	448	457	457	465	448	165,410
May 09, 2025	446	452	452	459	441	212,452
May 08, 2025	444	444	444	458	440	108,120
May 07, 2025	447	444	444	448	442	62,434
May 02, 2025	452	444	444	456	444	93,035
April 30, 2025	451	452	452	467	447	131,762
April 29, 2025	446	451	451	465	440	219,590
April 28, 2025	450	443	443	455	435	193,358
April 25, 2025	431	444	444	468	422	642,704
April 24, 2025	443	431	431	452	424	137,094
April 23, 2025	425	441	441	441	421	61,081
April 22, 2025	428	418	418	453	418	306,160
April 21, 2025	438	428	428	440	428	130,412
April 18, 2025	441	440	440	447	434	100,239
April 17, 2025	443	441	441	456	438	104,976
April 16, 2025	441	443	443	445	436	72,802
April 15, 2025	436	441	441	446	430	71,561
April 14, 2025	425	436	436	436	417	123,981

Kukdong Corporation (005320.KS) KSC