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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 11, 2025	421	425	425	428	414	53,924
April 10, 2025	410	419	419	424	409	38,977
April 09, 2025	419	409	409	425	397	152,097
April 08, 2025	415	419	419	426	414	86,139
April 07, 2025	427	414	414	438	413	132,843
April 04, 2025	432	431	431	439	422	46,025
April 03, 2025	439	432	432	442	427	58,254
April 02, 2025	449	443	443	449	432	78,631
April 01, 2025	431	445	445	446	430	84,703
March 31, 2025	413	435	435	438	413	128,861
March 28, 2025	452	438	438	454	430	48,218
March 27, 2025	443	446	446	458	434	90,369
March 26, 2025	456	450	450	467	440	153,716
March 25, 2025	441	455	455	455	438	92,414
March 24, 2025	446	445	445	450	438	77,440
March 21, 2025	441	446	446	447	439	50,053
March 20, 2025	436	444	444	444	436	21,057
March 19, 2025	440	439	439	446	436	40,429
March 18, 2025	434	436	436	449	433	57,390
March 17, 2025	427	439	439	447	420	89,226
March 14, 2025	430	422	422	435	420	157,518
March 13, 2025	441	431	431	445	430	83,001
March 12, 2025	434	438	438	445	433	75,396
March 11, 2025	439	434	434	443	430	122,818
March 10, 2025	433	444	444	445	433	50,806
March 07, 2025	457	433	433	467	430	158,925
March 06, 2025	461	457	457	477	456	61,568
March 05, 2025	456	456	456	474	456	73,314
March 04, 2025	471	456	456	480	451	81,272
February 28, 2025	487	471	471	487	440	293,530
February 27, 2025	494	487	487	494	478	81,461
February 26, 2025	497	486	486	503	484	134,774
February 25, 2025	495	496	496	503	491	88,412
February 24, 2025	501	495	495	507	495	109,959
February 21, 2025	499	501	501	513	499	58,534
February 20, 2025	517	499	499	517	499	312,093
February 19, 2025	530	523	523	531	516	120,738
February 18, 2025	536	530	530	536	516	230,594
February 17, 2025	536	536	536	541	531	199,747
February 14, 2025	564	536	536	566	530	191,585
February 13, 2025	557	558	558	572	525	985,843
February 12, 2025	548	558	558	570	536	985,843
February 11, 2025	528	548	548	552	518	574,507

Kukdong Corporation (005320.KS) KSC