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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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