Kukdo Chemical Co., Ltd. - 007690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37,550	37,350	37,350	38,350	37,100	15,734
August 14, 2025	38,000	38,200	38,200	38,450	37,450	20,430
August 13, 2025	38,750	38,300	38,300	38,750	37,500	17,014
August 12, 2025	39,150	38,150	38,150	39,200	38,000	25,967
August 11, 2025	36,500	39,150	39,150	39,600	36,100	77,709
August 08, 2025	36,200	36,100	36,100	36,800	36,000	34,412
August 07, 2025	38,100	36,400	36,400	38,100	35,950	48,117
August 06, 2025	37,400	37,450	37,450	37,800	36,850	22,299
August 05, 2025	38,200	37,400	37,400	38,700	37,250	17,489
August 04, 2025	37,550	38,000	38,000	38,500	36,800	12,687
August 01, 2025	39,650	37,600	37,600	39,650	37,450	37,222
July 31, 2025	40,400	40,100	40,100	40,800	39,150	27,114
July 30, 2025	39,300	39,450	39,450	40,000	39,150	21,129
July 29, 2025	39,550	38,950	38,950	39,700	38,450	29,935
July 28, 2025	39,750	39,300	39,300	39,850	38,450	36,933
July 25, 2025	39,550	39,750	39,750	40,350	39,550	13,630
July 24, 2025	40,950	39,600	39,600	41,150	39,550	25,564
July 23, 2025	40,950	40,950	40,950	41,400	40,500	17,622
July 22, 2025	42,100	40,950	40,950	42,100	40,450	36,251
July 21, 2025	41,000	41,800	41,800	42,250	40,550	83,117
July 18, 2025	40,350	40,250	40,250	41,500	39,600	116,048
July 17, 2025	38,600	40,250	40,250	40,800	38,150	87,410
July 16, 2025	37,900	38,600	38,600	39,850	37,200	53,455
July 15, 2025	37,600	37,900	37,900	37,900	36,950	13,323
July 14, 2025	37,900	37,600	37,600	38,150	37,450	8,129
July 11, 2025	37,850	37,850	37,850	38,200	37,300	8,354
July 10, 2025	38,000	37,850	37,850	38,400	37,650	9,276
July 09, 2025	38,000	38,200	38,200	38,700	37,600	12,815
July 08, 2025	36,050	38,000	38,000	38,400	36,050	34,810
July 07, 2025	36,300	36,300	36,300	36,550	35,800	12,592
July 04, 2025	37,150	36,800	36,800	37,300	36,650	17,880
July 03, 2025	37,750	37,200	37,200	38,000	37,000	16,068
July 02, 2025	36,750	37,600	37,600	37,650	36,150	31,777
July 01, 2025	34,750	36,650	36,650	37,100	34,750	77,152
June 30, 2025	34,850	34,700	34,700	35,000	34,550	12,836
June 27, 2025	34,900	34,400	34,400	35,150	34,200	13,069
June 26, 2025	34,400	34,500	34,500	34,900	34,100	8,890
June 25, 2025	34,800	34,350	34,350	34,850	34,350	9,962
June 24, 2025	33,600	34,450	34,450	34,850	33,600	17,212
June 23, 2025	33,750	33,500	33,500	33,750	32,800	11,191
June 20, 2025	33,800	33,750	33,750	33,850	33,450	8,648
June 19, 2025	34,100	33,800	33,800	34,250	33,550	6,209
June 18, 2025	34,200	34,100	34,100	34,450	33,650	5,168
June 17, 2025	34,500	34,250	34,250	35,200	34,100	15,990
June 16, 2025	34,700	34,800	34,800	35,000	34,100	5,691
June 13, 2025	34,750	34,550	34,550	35,050	34,125	13,502
June 12, 2025	35,500	34,900	34,900	35,500	34,800	17,291
June 11, 2025	35,100	35,100	35,100	35,400	34,800	9,874
June 10, 2025	35,000	35,150	35,150	35,700	34,750	13,317
June 09, 2025	34,700	35,200	35,200	35,800	34,700	22,052
June 05, 2025	34,250	34,400	34,400	34,950	34,050	9,824
June 04, 2025	33,300	34,250	34,250	34,350	33,300	11,264
June 02, 2025	33,300	33,200	33,200	33,650	33,000	4,687
May 30, 2025	33,350	33,300	33,300	34,000	33,000	11,422
May 29, 2025	32,950	33,350	33,350	33,500	32,600	14,333
May 28, 2025	32,650	32,950	32,950	33,300	32,500	6,137
May 27, 2025	32,950	33,000	33,000	33,050	32,500	4,966
May 26, 2025	32,300	32,950	32,950	33,100	32,250	3,475
May 23, 2025	32,400	32,200	32,200	32,800	32,100	6,253
May 22, 2025	33,100	32,500	32,500	33,300	32,300	5,024

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