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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31,650	31,500	31,500	31,800	31,350	8,633
December 03, 2025	31,700	31,750	31,750	31,750	31,250	8,338
December 02, 2025	31,500	31,550	31,550	31,650	31,100	5,384
December 01, 2025	31,650	31,100	31,100	31,650	30,950	12,559
November 28, 2025	31,250	31,200	31,200	31,750	30,900	8,562
November 27, 2025	31,550	31,050	31,050	31,700	30,900	8,207
November 26, 2025	31,200	31,550	31,550	31,700	31,150	9,059
November 25, 2025	31,000	30,900	30,900	31,350	30,900	4,097
November 24, 2025	31,300	30,900	30,900	31,300	30,850	12,124
November 21, 2025	31,900	31,100	31,100	31,900	30,800	22,454
November 20, 2025	31,900	32,150	32,150	32,500	31,850	5,245
November 19, 2025	32,500	31,750	31,750	32,500	31,400	9,967
November 18, 2025	33,150	31,950	31,950	33,300	31,900	9,376
November 17, 2025	33,650	33,150	33,150	33,700	33,000	8,120
November 14, 2025	33,000	33,350	33,350	33,850	32,900	17,134
November 13, 2025	33,350	33,850	33,850	34,200	33,000	21,095
November 12, 2025	32,700	33,350	33,350	33,400	32,300	16,657
November 11, 2025	32,600	32,300	32,300	33,050	32,150	6,053
November 10, 2025	31,400	32,600	32,600	32,850	31,350	12,299
November 07, 2025	32,050	31,400	31,400	32,150	31,100	9,210
November 06, 2025	31,900	32,050	32,050	32,600	31,250	15,549
November 05, 2025	32,450	31,400	31,400	32,450	30,900	17,293
November 04, 2025	31,700	32,250	32,250	32,600	31,500	13,744
November 03, 2025	32,200	31,700	31,700	32,600	31,550	30,697
October 31, 2025	32,850	32,150	32,150	32,850	32,150	22,162
October 30, 2025	33,650	33,100	33,100	33,850	32,850	22,646
October 29, 2025	33,800	33,600	33,600	33,900	33,300	25,053
October 28, 2025	33,150	33,600	33,600	33,800	32,950	17,956
October 27, 2025	34,050	33,100	33,100	34,400	33,000	57,990
October 24, 2025	36,000	34,050	34,050	36,200	33,800	67,458
October 23, 2025	36,100	35,750	35,750	36,800	35,550	21,485
October 22, 2025	34,900	36,100	36,100	36,150	34,800	21,731
October 21, 2025	35,200	34,950	34,950	35,600	34,850	14,589
October 20, 2025	35,300	35,200	35,200	35,700	34,250	11,183
October 17, 2025	35,100	35,300	35,300	35,750	34,750	13,522
October 16, 2025	34,850	35,200	35,200	35,450	34,800	14,324
October 15, 2025	34,950	34,850	34,850	34,950	34,150	9,356
October 14, 2025	34,100	34,550	34,550	34,800	33,800	10,484
October 13, 2025	33,600	34,100	34,100	34,700	33,350	7,844
October 10, 2025	35,000	34,200	34,200	35,450	34,000	21,545
October 02, 2025	35,100	35,150	35,150	35,700	35,050	9,164
October 01, 2025	35,450	35,150	35,150	35,600	35,050	4,429
September 30, 2025	35,350	35,150	35,150	35,600	35,050	5,621
September 29, 2025	35,400	35,350	35,350	35,950	34,950	10,117
September 26, 2025	35,900	35,300	35,300	35,900	35,100	8,805
September 25, 2025	36,250	35,900	35,900	36,250	35,450	11,185
September 24, 2025	36,550	35,850	35,850	36,750	35,150	24,973
September 23, 2025	36,700	36,800	36,800	36,900	36,450	10,195
September 22, 2025	37,250	36,850	36,850	37,800	36,450	17,377
September 19, 2025	38,400	37,200	37,200	38,400	37,200	15,606
September 18, 2025	37,550	38,100	38,100	38,950	37,500	40,342
September 17, 2025	37,400	37,350	37,350	37,700	37,000	20,529
September 16, 2025	38,200	37,600	37,600	38,300	37,200	21,789
September 15, 2025	37,800	38,200	38,200	38,350	37,800	16,662
September 12, 2025	37,550	37,800	37,800	38,150	37,450	15,867
September 11, 2025	37,250	37,450	37,450	37,750	37,000	11,843
September 10, 2025	37,400	37,250	37,250	37,550	36,950	10,236
September 09, 2025	37,000	37,350	37,350	37,500	36,700	10,644
September 08, 2025	37,400	36,900	36,900	37,400	36,400	10,254
September 05, 2025	36,300	37,000	37,000	37,700	36,250	17,784

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