Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,762.00
+172.00 (10.82%)
At close: Mar 31, 2026
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,590.00 | 1,844.00 | 1,582.00 | 1,762.00 | 1,762.00 | 10.82% | 1,159,671 |
| Mar 30, 2026 | 1,527.00 | 1,650.00 | 1,519.00 | 1,590.00 | 1,590.00 | 4.67% | 142,475 |
| Mar 27, 2026 | 1,536.00 | 1,536.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.39% | 13,063 |
| Mar 26, 2026 | 1,537.00 | 1,537.00 | 1,507.00 | 1,525.00 | 1,525.00 | 0.86% | 11,600 |
| Mar 25, 2026 | 1,489.00 | 1,521.00 | 1,481.00 | 1,512.00 | 1,512.00 | 1.68% | 18,675 |
| Mar 24, 2026 | 1,481.00 | 1,487.00 | 1,467.00 | 1,487.00 | 1,487.00 | - | 31,924 |
| Mar 23, 2026 | 1,512.00 | 1,512.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.65% | 28,772 |
| Mar 20, 2026 | 1,507.00 | 1,516.00 | 1,474.00 | 1,512.00 | 1,512.00 | -0.53% | 16,518 |
| Mar 19, 2026 | 1,526.00 | 1,526.00 | 1,502.00 | 1,520.00 | 1,520.00 | -0.07% | 5,846 |
| Mar 18, 2026 | 1,519.00 | 1,532.00 | 1,506.00 | 1,521.00 | 1,521.00 | 0.13% | 25,084 |
| Mar 17, 2026 | 1,511.00 | 1,532.00 | 1,511.00 | 1,519.00 | 1,519.00 | 0.53% | 36,022 |
| Mar 16, 2026 | 1,508.00 | 1,520.00 | 1,495.00 | 1,511.00 | 1,511.00 | 0.20% | 20,878 |
| Mar 13, 2026 | 1,508.00 | 1,509.00 | 1,500.00 | 1,508.00 | 1,508.00 | 0.73% | 23,153 |
| Mar 12, 2026 | 1,508.00 | 1,508.00 | 1,469.00 | 1,497.00 | 1,497.00 | -0.73% | 16,681 |
| Mar 11, 2026 | 1,501.00 | 1,512.00 | 1,387.00 | 1,508.00 | 1,508.00 | 0.53% | 44,361 |
| Mar 10, 2026 | 1,491.00 | 1,511.00 | 1,482.00 | 1,500.00 | 1,500.00 | -0.27% | 23,639 |
| Mar 9, 2026 | 1,515.00 | 1,515.00 | 1,480.00 | 1,504.00 | 1,504.00 | -0.73% | 34,693 |
| Mar 6, 2026 | 1,529.00 | 1,529.00 | 1,475.00 | 1,515.00 | 1,515.00 | -0.59% | 61,210 |
| Mar 5, 2026 | 1,510.00 | 1,562.00 | 1,501.00 | 1,524.00 | 1,524.00 | 2.01% | 52,588 |
| Mar 4, 2026 | 1,551.00 | 1,563.00 | 1,494.00 | 1,494.00 | 1,494.00 | -4.60% | 111,905 |
| Mar 3, 2026 | 1,568.00 | 1,574.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.13% | 33,883 |
| Feb 27, 2026 | 1,592.00 | 1,597.00 | 1,558.00 | 1,568.00 | 1,568.00 | -1.82% | 32,381 |
| Feb 26, 2026 | 1,608.00 | 1,609.00 | 1,592.00 | 1,597.00 | 1,597.00 | -0.68% | 33,588 |
| Feb 25, 2026 | 1,597.00 | 1,626.00 | 1,597.00 | 1,608.00 | 1,608.00 | 0.69% | 54,070 |
| Feb 24, 2026 | 1,556.00 | 1,597.00 | 1,552.00 | 1,597.00 | 1,597.00 | 1.98% | 98,243 |
| Feb 23, 2026 | 1,576.00 | 1,576.00 | 1,555.00 | 1,566.00 | 1,566.00 | -0.63% | 40,279 |
| Feb 20, 2026 | 1,577.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,576.00 | -0.06% | 41,888 |
| Feb 19, 2026 | 1,590.00 | 1,590.00 | 1,564.00 | 1,577.00 | 1,577.00 | -0.50% | 61,253 |
| Feb 13, 2026 | 1,628.00 | 1,628.00 | 1,573.00 | 1,585.00 | 1,585.00 | -3.35% | 96,276 |
| Feb 12, 2026 | 1,640.00 | 1,640.00 | 1,624.00 | 1,640.00 | 1,640.00 | - | 40,457 |
| Feb 11, 2026 | 1,613.00 | 1,762.00 | 1,611.00 | 1,640.00 | 1,640.00 | 2.44% | 118,505 |
| Feb 10, 2026 | 1,591.00 | 1,611.00 | 1,590.00 | 1,601.00 | 1,601.00 | 0.69% | 26,477 |
| Feb 9, 2026 | 1,576.00 | 1,591.00 | 1,571.00 | 1,590.00 | 1,590.00 | 0.89% | 13,683 |
| Feb 6, 2026 | 1,578.00 | 1,578.00 | 1,525.00 | 1,576.00 | 1,576.00 | - | 28,939 |
| Feb 5, 2026 | 1,560.00 | 1,608.00 | 1,553.00 | 1,576.00 | 1,576.00 | 0.32% | 20,144 |
| Feb 4, 2026 | 1,571.00 | 1,579.00 | 1,540.00 | 1,571.00 | 1,571.00 | - | 28,453 |
| Feb 3, 2026 | 1,561.00 | 1,610.00 | 1,554.00 | 1,571.00 | 1,571.00 | 0.58% | 38,345 |
| Feb 2, 2026 | 1,606.00 | 1,619.00 | 1,550.00 | 1,562.00 | 1,562.00 | -3.52% | 38,653 |
| Jan 30, 2026 | 1,620.00 | 1,623.00 | 1,611.00 | 1,619.00 | 1,619.00 | 1.38% | 49,583 |
| Jan 29, 2026 | 1,606.00 | 1,607.00 | 1,560.00 | 1,597.00 | 1,597.00 | 0.44% | 38,311 |
| Jan 28, 2026 | 1,624.00 | 1,640.00 | 1,575.00 | 1,590.00 | 1,590.00 | -2.15% | 72,421 |
| Jan 27, 2026 | 1,657.00 | 1,657.00 | 1,608.00 | 1,625.00 | 1,625.00 | -1.93% | 27,762 |
| Jan 26, 2026 | 1,622.00 | 1,680.00 | 1,622.00 | 1,657.00 | 1,657.00 | 2.35% | 26,839 |
| Jan 23, 2026 | 1,619.00 | 1,628.00 | 1,614.00 | 1,619.00 | 1,619.00 | - | 14,216 |
| Jan 22, 2026 | 1,618.00 | 1,636.00 | 1,618.00 | 1,619.00 | 1,619.00 | 0.06% | 11,341 |
| Jan 21, 2026 | 1,620.00 | 1,630.00 | 1,617.00 | 1,618.00 | 1,618.00 | -0.12% | 14,275 |
| Jan 20, 2026 | 1,620.00 | 1,639.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.86% | 14,409 |
| Jan 19, 2026 | 1,615.00 | 1,695.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.18% | 22,892 |
| Jan 16, 2026 | 1,627.00 | 1,650.00 | 1,582.00 | 1,615.00 | 1,615.00 | -0.43% | 41,880 |
| Jan 15, 2026 | 1,643.00 | 1,672.00 | 1,610.00 | 1,622.00 | 1,622.00 | -1.40% | 61,193 |