Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,699.00
+5.00 (0.30%)
At close: Aug 19, 2025, 3:30 PM KST
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,738.00 | 1,750.00 | 1,716.00 | 1,718.00 | - | -1.15% | 10,519 |
| Aug 21, 2025 | 1,701.00 | 1,741.00 | 1,701.00 | 1,738.00 | - | 1.11% | 1,475 |
| Aug 20, 2025 | 1,699.00 | 1,724.00 | 1,699.00 | 1,719.00 | - | 1.18% | 3,501 |
| Aug 19, 2025 | 1,698.00 | 1,740.00 | 1,694.00 | 1,699.00 | - | 0.30% | 19,755 |
| Aug 18, 2025 | 1,734.00 | 1,749.00 | 1,693.00 | 1,694.00 | - | -3.09% | 20,254 |
| Aug 14, 2025 | 1,766.00 | 1,778.00 | 1,748.00 | 1,748.00 | - | -2.07% | 8,591 |
| Aug 13, 2025 | 1,762.00 | 1,800.00 | 1,761.00 | 1,785.00 | - | 0.06% | 8,796 |
| Aug 12, 2025 | 1,804.00 | 1,804.00 | 1,762.00 | 1,784.00 | - | -0.22% | 17,519 |
| Aug 11, 2025 | 1,795.00 | 1,795.00 | 1,777.00 | 1,788.00 | - | -0.39% | 1,424 |
| Aug 8, 2025 | 1,770.00 | 1,795.00 | 1,748.00 | 1,795.00 | - | 1.41% | 4,000 |
| Aug 7, 2025 | 1,734.00 | 1,773.00 | 1,734.00 | 1,770.00 | - | 1.26% | 7,812 |
| Aug 6, 2025 | 1,734.00 | 1,750.00 | 1,719.00 | 1,748.00 | - | 0.81% | 10,733 |
| Aug 5, 2025 | 1,710.00 | 1,749.00 | 1,709.00 | 1,734.00 | - | 1.40% | 13,371 |
| Aug 4, 2025 | 1,715.00 | 1,729.00 | 1,691.00 | 1,710.00 | - | -1.10% | 16,496 |
| Aug 1, 2025 | 1,788.00 | 1,788.00 | 1,729.00 | 1,729.00 | - | -3.30% | 21,400 |
| Jul 31, 2025 | 1,814.00 | 1,814.00 | 1,770.00 | 1,788.00 | - | -1.00% | 8,086 |
| Jul 30, 2025 | 1,818.00 | 1,818.00 | 1,799.00 | 1,806.00 | - | -0.66% | 3,119 |
| Jul 29, 2025 | 1,811.00 | 1,826.00 | 1,800.00 | 1,818.00 | - | -0.44% | 8,013 |
| Jul 28, 2025 | 1,822.00 | 1,826.00 | 1,786.00 | 1,826.00 | - | 0.22% | 6,454 |
| Jul 25, 2025 | 1,799.00 | 1,865.00 | 1,799.00 | 1,822.00 | - | 0.22% | 11,251 |
| Jul 24, 2025 | 1,789.00 | 1,884.00 | 1,783.00 | 1,818.00 | - | 1.62% | 35,109 |
| Jul 23, 2025 | 1,858.00 | 1,858.00 | 1,780.00 | 1,789.00 | - | -3.77% | 7,547 |
| Jul 22, 2025 | 1,848.00 | 1,870.00 | 1,800.00 | 1,859.00 | - | -0.16% | 11,736 |
| Jul 21, 2025 | 1,815.00 | 1,880.00 | 1,815.00 | 1,862.00 | - | 1.36% | 11,903 |
| Jul 18, 2025 | 1,864.00 | 1,864.00 | 1,805.00 | 1,837.00 | - | -1.50% | 13,882 |
| Jul 17, 2025 | 1,880.00 | 1,880.00 | 1,820.00 | 1,865.00 | - | 2.47% | 11,511 |
| Jul 16, 2025 | 1,806.00 | 1,895.00 | 1,800.00 | 1,820.00 | - | 0.33% | 22,045 |
| Jul 15, 2025 | 1,847.00 | 1,855.00 | 1,806.00 | 1,814.00 | - | -2.26% | 7,664 |
| Jul 14, 2025 | 1,835.00 | 1,856.00 | 1,827.00 | 1,856.00 | - | 0.16% | 16,935 |
| Jul 11, 2025 | 1,845.00 | 1,859.00 | 1,829.00 | 1,853.00 | - | -0.64% | 15,643 |
| Jul 10, 2025 | 1,842.00 | 1,878.00 | 1,815.00 | 1,865.00 | - | 0.92% | 25,392 |
| Jul 9, 2025 | 1,898.00 | 1,930.00 | 1,802.00 | 1,848.00 | - | 2.55% | 169,932 |
| Jul 8, 2025 | 1,779.00 | 1,805.00 | 1,755.00 | 1,802.00 | - | 1.29% | 33,034 |
| Jul 7, 2025 | 1,805.00 | 1,805.00 | 1,779.00 | 1,779.00 | - | -1.44% | 3,816 |
| Jul 4, 2025 | 1,828.00 | 1,828.00 | 1,805.00 | 1,805.00 | - | -1.26% | 5,742 |
| Jul 3, 2025 | 1,820.00 | 1,830.00 | 1,810.00 | 1,828.00 | - | 0.44% | 19,898 |
| Jul 2, 2025 | 1,791.00 | 1,822.00 | 1,778.00 | 1,820.00 | - | 0.33% | 18,440 |
| Jul 1, 2025 | 1,738.00 | 1,820.00 | 1,731.00 | 1,814.00 | - | 2.72% | 38,203 |
| Jun 30, 2025 | 1,804.00 | 1,804.00 | 1,755.00 | 1,766.00 | - | -2.11% | 19,872 |
| Jun 27, 2025 | 1,844.00 | 1,844.00 | 1,782.00 | 1,804.00 | - | -2.12% | 9,867 |
| Jun 26, 2025 | 1,818.00 | 1,845.00 | 1,775.00 | 1,843.00 | - | 1.38% | 33,743 |
| Jun 25, 2025 | 1,839.00 | 1,839.00 | 1,755.00 | 1,818.00 | - | -1.14% | 18,970 |
| Jun 24, 2025 | 1,789.00 | 1,847.00 | 1,789.00 | 1,839.00 | - | 2.79% | 16,410 |
| Jun 23, 2025 | 1,842.00 | 1,860.00 | 1,789.00 | 1,789.00 | - | -3.82% | 12,422 |
| Jun 20, 2025 | 1,843.00 | 1,880.00 | 1,830.00 | 1,860.00 | - | 0.92% | 32,339 |
| Jun 19, 2025 | 1,823.00 | 1,844.00 | 1,823.00 | 1,843.00 | - | 1.10% | 18,367 |
| Jun 18, 2025 | 1,807.00 | 1,833.00 | 1,800.00 | 1,823.00 | - | 0.89% | 23,796 |
| Jun 17, 2025 | 1,818.00 | 1,818.00 | 1,797.00 | 1,807.00 | - | -0.61% | 6,768 |
| Jun 16, 2025 | 1,815.00 | 1,818.00 | 1,793.00 | 1,818.00 | - | - | 15,659 |
| Jun 13, 2025 | 1,844.00 | 1,844.00 | 1,755.00 | 1,818.00 | - | -1.41% | 30,899 |