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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	35,650	36,100	36,100	36,250	35,650	8,508
September 03, 2025	35,600	35,800	35,800	35,900	35,300	7,496
September 02, 2025	36,150	35,450	35,450	36,200	35,150	20,155
September 01, 2025	36,250	35,950	35,950	36,400	34,800	32,656
August 29, 2025	38,550	36,250	36,250	38,550	35,900	43,312
August 28, 2025	38,750	38,000	38,000	38,750	38,000	16,370
August 27, 2025	39,500	38,650	38,650	39,900	38,400	29,082
August 26, 2025	38,500	38,900	38,900	39,200	38,100	31,009
August 25, 2025	37,500	38,450	38,450	38,550	37,350	26,186
August 22, 2025	38,950	37,300	37,300	38,950	37,200	23,745
August 21, 2025	38,150	38,050	38,050	38,900	37,800	29,727
August 20, 2025	37,800	38,150	38,150	38,300	37,050	40,950
August 19, 2025	37,350	37,350	37,350	37,800	36,750	8,539
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

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