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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,700	39,500	39,500	39,900	39,300	9,000
February 19, 2026	39,050	39,700	39,700	40,000	38,400	27,261
February 13, 2026	39,500	39,100	39,100	39,800	38,100	13,749
February 12, 2026	39,150	39,550	39,550	39,800	38,600	18,445
February 11, 2026	39,000	38,900	38,900	39,050	38,000	15,201
February 10, 2026	38,300	38,500	38,500	38,800	37,900	14,783
February 09, 2026	38,400	37,900	37,900	38,400	37,650	13,116
February 06, 2026	37,700	37,750	37,750	37,750	36,650	13,354
February 05, 2026	38,000	38,400	38,400	39,000	37,500	30,026
February 04, 2026	37,500	38,400	38,400	38,650	36,950	20,822
February 03, 2026	35,850	37,750	37,750	37,850	35,850	36,379
February 02, 2026	36,450	35,600	35,600	36,650	35,400	14,475
January 30, 2026	37,200	36,650	36,650	37,450	35,850	21,322
January 29, 2026	38,000	37,050	37,050	38,000	36,600	17,739
January 28, 2026	36,850	37,800	37,800	38,400	36,300	68,439
January 27, 2026	35,100	35,550	35,550	35,850	34,500	12,417
January 26, 2026	36,700	34,900	34,900	36,700	34,500	43,186
January 23, 2026	36,600	36,150	36,150	37,100	35,900	14,738
January 22, 2026	37,000	36,350	36,350	37,000	36,000	18,926
January 21, 2026	35,100	36,250	36,250	36,800	34,600	39,497
January 20, 2026	34,700	35,100	35,100	36,100	34,700	22,191
January 19, 2026	35,650	34,800	34,800	35,650	34,700	19,825
January 16, 2026	36,500	35,600	35,600	37,000	35,400	16,017
January 15, 2026	34,000	36,500	36,500	36,700	34,000	57,803
January 14, 2026	33,450	34,300	34,300	34,550	33,250	17,693
January 13, 2026	32,500	33,400	33,400	33,700	31,800	12,430
January 12, 2026	31,700	32,100	32,100	32,500	31,500	13,776
January 09, 2026	31,300	31,700	31,700	32,100	31,300	3,036
January 08, 2026	32,150	31,500	31,500	32,150	31,400	6,984
January 07, 2026	32,100	31,800	31,800	32,150	31,400	8,419
January 06, 2026	31,750	32,100	32,100	32,100	31,600	6,915
January 05, 2026	32,200	31,600	31,600	32,200	31,450	11,365
January 02, 2026	32,500	31,750	31,750	32,700	31,600	15,202
December 30, 2025	32,450	32,700	32,700	33,150	32,450	14,717
December 29, 2025	32,600	32,700	32,700	33,300	32,600	10,277
December 26, 2025	34,250	33,350	33,350	34,250	33,050	9,804
December 24, 2025	34,200	33,900	33,900	34,250	33,550	14,312
December 23, 2025	33,600	33,550	33,550	34,000	33,400	13,941
December 22, 2025	33,200	33,550	33,550	33,650	32,750	12,226
December 19, 2025	32,800	33,150	33,150	33,200	32,500	6,352
December 18, 2025	33,200	32,800	32,800	33,200	32,400	16,284
December 17, 2025	32,350	33,200	33,200	33,200	32,100	18,476
December 16, 2025	32,150	32,100	32,100	32,300	31,900	11,253
December 15, 2025	32,000	32,250	32,250	32,500	31,800	9,026
December 12, 2025	32,100	32,400	32,400	32,600	31,850	16,394
December 11, 2025	32,150	32,100	32,100	32,300	31,700	9,083
December 10, 2025	31,700	31,800	31,800	32,150	31,650	10,680
December 09, 2025	31,500	31,700	31,700	31,700	31,250	8,043
December 08, 2025	31,700	31,300	31,300	31,700	31,150	10,808
December 05, 2025	31,550	31,650	31,650	31,700	31,150	13,064
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

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