See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← 043650.KQ stock page

Kook Soon Dang Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-294,725.004,725.004,635.004,660.004,581.5925,591
2025-07-284,795.004,795.004,670.004,700.004,620.9133,066
2025-07-254,740.004,810.004,660.004,760.004,679.9023,849
2025-07-244,880.004,890.004,770.004,780.004,699.5721,621
2025-07-234,840.004,895.004,785.004,840.004,758.5624,320
2025-07-224,915.004,920.004,800.004,840.004,758.5638,280
2025-07-214,905.004,945.004,855.004,915.004,832.3053,427
2025-07-184,835.004,880.004,790.004,835.004,753.6427,102
2025-07-174,820.005,200.004,765.004,820.004,738.89338,485
2025-07-164,850.004,850.004,780.004,820.004,738.8918,059
2025-07-154,895.004,895.004,800.004,815.004,733.9827,062
2025-07-144,825.004,920.004,795.004,865.004,783.1465,150
2025-07-114,800.004,845.004,765.004,825.004,743.8131,548
2025-07-104,760.004,840.004,750.004,800.004,719.2343,617
2025-07-094,655.004,775.004,630.004,770.004,689.7475,413
2025-07-084,665.004,665.004,620.004,655.004,576.6716,395
2025-07-074,695.004,695.004,625.004,630.004,552.0911,088
2025-07-044,650.004,715.004,620.004,630.004,552.0929,320
2025-07-034,635.004,675.004,620.004,650.004,571.7527,733
2025-07-024,690.004,695.004,590.004,635.004,557.0133,281
2025-07-014,560.004,870.004,500.004,675.004,596.33212,421
2025-06-304,520.004,625.004,520.004,560.004,483.2715,092
2025-06-274,600.004,605.004,520.004,545.004,468.5225,333
2025-06-264,685.004,690.004,580.004,600.004,522.6020,430
2025-06-254,685.004,710.004,645.004,680.004,601.2516,890
2025-06-244,610.004,705.004,610.004,680.004,601.2535,456
2025-06-234,660.004,760.004,555.004,650.004,571.7523,711
2025-06-204,640.004,695.004,615.004,670.004,591.4233,733
2025-06-194,610.004,720.004,565.004,640.004,561.9235,458
2025-06-184,565.004,635.004,565.004,610.004,532.4365,007
2025-06-174,595.004,630.004,550.004,605.004,527.5165,416
2025-06-164,580.004,695.004,565.004,605.004,527.5113,992
2025-06-134,650.004,665.004,555.004,575.004,498.0243,408
2025-06-124,700.004,700.004,650.004,680.004,601.2525,392
2025-06-114,680.004,700.004,650.004,680.004,601.2520,011
2025-06-104,610.004,900.004,610.004,680.004,601.2541,335
2025-06-094,630.004,685.004,630.004,640.004,561.9232,748
2025-06-054,685.004,685.004,600.004,630.004,552.0928,420
2025-06-044,560.004,675.004,500.004,645.004,566.8429,801
2025-06-024,535.004,635.004,535.004,570.004,493.1012,701
2025-05-304,590.004,600.004,450.004,550.004,473.4416,708
2025-05-294,545.004,590.004,510.004,590.004,512.7616,955
2025-05-284,495.004,545.004,455.004,545.004,468.5214,159
2025-05-274,445.004,525.004,445.004,500.004,424.2811,275
2025-05-264,455.004,520.004,430.004,475.004,399.708,474
2025-05-234,500.004,540.004,430.004,455.004,380.0411,297
2025-05-224,380.004,595.004,375.004,495.004,419.3640,432
2025-05-214,465.004,570.004,380.004,380.004,306.3037,110
2025-05-204,460.004,525.004,415.004,450.004,375.1221,409
2025-05-194,515.004,555.004,470.004,480.004,404.6219,703
2025-05-164,620.004,620.004,555.004,565.004,488.1913,224
2025-05-154,670.004,675.004,620.004,620.004,542.2621,462
2025-05-144,660.004,705.004,630.004,660.004,581.5924,559
2025-05-134,610.004,690.004,580.004,660.004,581.5957,303
2025-05-124,550.004,630.004,495.004,590.004,512.7647,230
2025-05-094,570.004,595.004,510.004,550.004,473.4412,647
2025-05-084,530.004,625.004,500.004,570.004,493.1052,933
2025-05-074,405.004,620.004,405.004,520.004,443.9424,479
2025-05-024,500.004,500.004,440.004,455.004,380.0410,520
2025-04-304,525.004,550.004,445.004,515.004,439.0317,524
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2770.0000 KRW
2023-12-27105.0000 KRW
2022-12-28210.0000 KRW
2021-12-29260.0000 KRW
2020-12-29160.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.