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%WTI100.54▼ 1.20%
← 060480.KQ stock page

Kukil Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-233,850.003,850.003,775.003,775.003,459.9424,756
2022-05-203,750.003,840.003,750.003,815.003,496.6135,222
2022-05-193,805.003,810.003,725.003,775.003,459.9428,633
2022-05-183,900.003,900.003,810.003,845.003,524.1080,160
2022-05-173,810.003,825.003,765.003,820.003,501.1919,974
2022-05-163,710.003,805.003,685.003,755.003,441.6162,493
2022-05-133,630.003,700.003,630.003,675.003,368.2916,266
2022-05-123,680.003,735.003,610.003,630.003,327.0533,751
2022-05-113,685.003,685.003,600.003,645.003,340.7930,115
2022-05-103,730.003,730.003,580.003,685.003,377.4657,947
2022-05-093,800.003,885.003,695.003,735.003,423.2863,912
2022-05-063,735.003,900.003,725.003,800.003,482.86110,060
2022-05-043,735.003,840.003,730.003,755.003,441.6145,955
2022-05-033,705.003,740.003,700.003,730.003,418.7025,543
2022-05-023,685.003,735.003,665.003,735.003,423.2827,079
2022-04-293,665.003,715.003,665.003,685.003,377.4619,883
2022-04-283,620.003,660.003,615.003,660.003,354.5420,661
2022-04-273,645.003,645.003,570.003,630.003,327.0535,977
2022-04-263,615.003,695.003,600.003,695.003,386.6241,093
2022-04-253,695.003,710.003,635.003,635.003,331.6346,205
2022-04-223,800.003,800.003,695.003,730.003,418.7062,180
2022-04-213,845.003,850.003,800.003,800.003,482.8616,463
2022-04-203,855.003,885.003,820.003,845.003,524.1032,268
2022-04-193,715.003,840.003,715.003,820.003,501.1936,709
2022-04-183,720.003,810.003,720.003,780.003,464.5331,940
2022-04-153,765.003,770.003,715.003,720.003,409.5414,242
2022-04-143,810.003,810.003,740.003,755.003,441.6122,938
2022-04-133,650.003,800.003,635.003,745.003,432.4518,624
2022-04-123,670.003,730.003,595.003,650.003,345.3833,313
2022-04-113,805.003,820.003,705.003,705.003,395.7930,667
2022-04-083,830.003,850.003,805.003,830.003,510.3529,763
2022-04-073,860.003,860.003,760.003,830.003,510.3529,601
2022-04-063,950.003,950.003,860.003,860.003,537.8536,257
2022-04-054,015.004,015.003,915.003,940.003,611.1734,342
2022-04-043,870.003,980.003,845.003,920.003,592.84148,449
2022-04-013,870.003,945.003,865.003,930.003,602.0173,106
2022-03-313,850.003,950.003,850.003,925.003,597.4369,661
2022-03-303,875.003,935.003,820.003,850.003,528.6955,550
2022-03-293,885.003,895.003,845.003,875.003,551.6028,933
2022-03-283,790.003,910.003,755.003,885.003,560.7697,940
2022-03-253,830.003,830.003,760.003,790.003,473.6935,387
2022-03-243,855.003,855.003,750.003,785.003,469.1143,249
2022-03-233,795.003,870.003,760.003,855.003,533.27124,910
2022-03-223,775.003,800.003,710.003,740.003,427.8727,364
2022-03-213,720.003,765.003,720.003,740.003,427.8733,109
2022-03-183,735.003,760.003,650.003,720.003,409.5452,476
2022-03-173,650.003,720.003,635.003,650.003,345.3856,089
2022-03-163,580.003,640.003,575.003,630.003,327.0545,659
2022-03-153,630.003,645.003,555.003,580.003,281.2252,034
2022-03-143,620.003,705.003,605.003,675.003,368.2948,558
2022-03-113,555.003,620.003,500.003,605.003,304.1342,575
2022-03-103,590.003,590.003,510.003,575.003,276.6446,481
2022-03-083,670.003,670.003,550.003,575.003,276.6451,281
2022-03-073,740.003,780.003,630.003,675.003,368.2985,850
2022-03-043,685.003,845.003,650.003,720.003,409.54170,255
2022-03-033,640.003,750.003,630.003,700.003,391.2080,392
2022-03-023,560.003,655.003,555.003,640.003,336.21109,427
2022-02-283,600.003,640.003,545.003,590.003,290.3874,947
2022-02-253,560.003,670.003,555.003,565.003,267.47119,660
2022-02-243,655.003,765.003,525.003,555.003,258.31314,323
← NewerPage 19 of 21 · 1,223 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.