See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.44▲ 0.67%
← 060480.KQ stock page

Kukil Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-133,120.003,430.002,915.003,000.002,802.601,761,195
2023-02-103,005.003,095.002,940.003,080.002,877.34101,264
2023-02-092,920.003,005.002,875.003,005.002,807.28122,996
2023-02-082,895.002,920.002,885.002,915.002,723.2068,965
2023-02-072,865.002,930.002,865.002,890.002,699.8445,395
2023-02-062,870.002,895.002,815.002,890.002,699.8429,885
2023-02-032,895.002,905.002,845.002,860.002,671.8243,151
2023-02-022,915.002,930.002,870.002,880.002,690.5049,996
2023-02-012,845.002,900.002,845.002,900.002,709.1831,648
2023-01-312,810.002,875.002,800.002,845.002,657.8024,754
2023-01-302,875.002,920.002,780.002,780.002,597.0840,491
2023-01-272,855.002,870.002,825.002,870.002,681.1635,814
2023-01-262,805.002,895.002,805.002,850.002,662.4790,927
2023-01-252,770.002,810.002,760.002,785.002,601.7561,803
2023-01-202,760.002,805.002,720.002,770.002,587.7429,389
2023-01-192,765.002,790.002,735.002,740.002,559.7131,169
2023-01-182,730.002,780.002,710.002,765.002,583.0720,106
2023-01-172,780.002,780.002,705.002,705.002,527.0225,285
2023-01-162,750.002,765.002,720.002,760.002,578.4024,269
2023-01-132,685.002,735.002,685.002,730.002,550.3718,110
2023-01-122,770.002,815.002,645.002,645.002,470.9692,320
2023-01-112,675.002,740.002,670.002,725.002,545.7011,935
2023-01-102,675.002,690.002,645.002,670.002,494.3213,881
2023-01-092,615.002,675.002,615.002,675.002,498.9930,259
2023-01-062,540.002,620.002,540.002,615.002,442.9416,710
2023-01-052,520.002,560.002,510.002,535.002,368.2032,960
2023-01-042,440.002,495.002,440.002,495.002,330.8314,327
2023-01-032,480.002,485.002,385.002,450.002,288.7944,512
2023-01-022,530.002,555.002,485.002,490.002,326.1636,646
2022-12-292,635.002,660.002,520.002,525.002,358.8659,555
2022-12-282,660.002,720.002,630.002,660.002,484.9818,294
2022-12-272,620.002,670.002,620.002,645.002,424.2524,789
2022-12-262,660.002,685.002,630.002,640.002,419.6738,049
2022-12-232,760.002,825.002,675.002,685.002,460.9129,333
2022-12-222,740.002,795.002,730.002,760.002,529.669,494
2022-12-212,730.002,750.002,690.002,740.002,511.3220,340
2022-12-202,780.002,800.002,725.002,730.002,502.1631,329
2022-12-192,765.002,830.002,765.002,805.002,570.9017,580
2022-12-162,835.002,845.002,795.002,805.002,570.9025,412
2022-12-152,875.002,905.002,850.002,880.002,639.6420,956
2022-12-142,825.002,875.002,815.002,850.002,612.1415,778
2022-12-132,800.002,835.002,795.002,835.002,598.4020,776
2022-12-122,815.002,880.002,790.002,795.002,561.7323,183
2022-12-092,775.002,800.002,765.002,790.002,557.1522,039
2022-12-082,805.002,820.002,755.002,800.002,566.3246,706
2022-12-072,870.002,870.002,830.002,850.002,612.1433,717
2022-12-062,890.002,915.002,855.002,905.002,662.5532,347
2022-12-052,915.002,930.002,870.002,890.002,648.8133,629
2022-12-022,940.002,940.002,890.002,915.002,671.7239,371
2022-12-013,065.003,065.002,895.002,940.002,694.63182,970
2022-11-302,875.002,925.002,875.002,925.002,680.8836,726
2022-11-292,790.002,880.002,790.002,875.002,635.0627,934
2022-11-282,885.002,910.002,850.002,855.002,616.7317,235
2022-11-252,870.002,895.002,845.002,880.002,639.6418,929
2022-11-242,840.002,870.002,820.002,870.002,630.4726,564
2022-11-232,805.002,850.002,805.002,815.002,580.0626,933
2022-11-222,805.002,845.002,795.002,820.002,584.6542,902
2022-11-212,915.002,935.002,820.002,820.002,584.6535,084
2022-11-182,890.002,935.002,890.002,915.002,671.7225,913
2022-11-172,945.002,945.002,870.002,890.002,648.8112,659
← NewerPage 16 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW
2020-12-2930.0000 KRW
2019-12-2750.0000 KRW

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