Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,576.00
+5.00 (0.32%)
At close: Feb 5, 2026
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,673.00 | 1,674.00 | 1,570.00 | 1,645.00 | 1,645.00 | -2.95% | 54,813 |
| Jan 13, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,695.00 | 1,695.00 | 0.18% | 21,619 |
| Jan 12, 2026 | 1,690.00 | 1,700.00 | 1,678.00 | 1,692.00 | 1,692.00 | 0.06% | 17,177 |
| Jan 9, 2026 | 1,662.00 | 1,700.00 | 1,662.00 | 1,691.00 | 1,691.00 | 0.89% | 40,208 |
| Jan 8, 2026 | 1,689.00 | 1,710.00 | 1,674.00 | 1,676.00 | 1,676.00 | -0.83% | 14,938 |
| Jan 7, 2026 | 1,724.00 | 1,736.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.26% | 65,159 |
| Jan 6, 2026 | 1,661.00 | 1,749.00 | 1,661.00 | 1,729.00 | 1,729.00 | 3.29% | 50,651 |
| Jan 5, 2026 | 1,650.00 | 1,681.00 | 1,648.00 | 1,674.00 | 1,674.00 | 1.45% | 50,211 |
| Jan 2, 2026 | 1,606.00 | 1,655.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.74% | 36,644 |
| Dec 30, 2025 | 1,598.00 | 1,612.00 | 1,583.00 | 1,606.00 | 1,606.00 | 0.50% | 6,041 |
| Dec 29, 2025 | 1,621.00 | 1,650.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.42% | 35,534 |
| Dec 26, 2025 | 1,566.00 | 1,650.00 | 1,565.00 | 1,621.00 | 1,621.00 | 3.51% | 26,335 |
| Dec 24, 2025 | 1,562.00 | 1,578.00 | 1,562.00 | 1,566.00 | 1,566.00 | 0.26% | 12,049 |
| Dec 23, 2025 | 1,596.00 | 1,613.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.14% | 13,980 |
| Dec 22, 2025 | 1,574.00 | 1,595.00 | 1,572.00 | 1,580.00 | 1,580.00 | 0.38% | 13,598 |
| Dec 19, 2025 | 1,584.00 | 1,584.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.63% | 9,232 |
| Dec 18, 2025 | 1,605.00 | 1,605.00 | 1,581.00 | 1,584.00 | 1,584.00 | -0.50% | 4,187 |
| Dec 17, 2025 | 1,591.00 | 1,596.00 | 1,584.00 | 1,592.00 | 1,592.00 | -0.25% | 6,744 |
| Dec 16, 2025 | 1,584.00 | 1,610.00 | 1,580.00 | 1,596.00 | 1,596.00 | 0.76% | 9,684 |
| Dec 15, 2025 | 1,582.00 | 1,600.00 | 1,580.00 | 1,584.00 | 1,584.00 | -0.88% | 2,705 |
| Dec 12, 2025 | 1,597.00 | 1,606.00 | 1,583.00 | 1,598.00 | 1,598.00 | -0.50% | 14,702 |
| Dec 11, 2025 | 1,597.00 | 1,615.00 | 1,596.00 | 1,606.00 | 1,606.00 | 0.56% | 5,168 |
| Dec 10, 2025 | 1,590.00 | 1,613.00 | 1,590.00 | 1,597.00 | 1,597.00 | 0.44% | 9,452 |
| Dec 9, 2025 | 1,574.00 | 1,604.00 | 1,574.00 | 1,590.00 | 1,590.00 | -0.25% | 12,205 |
| Dec 8, 2025 | 1,591.00 | 1,615.00 | 1,591.00 | 1,594.00 | 1,594.00 | 0.25% | 14,673 |
| Dec 5, 2025 | 1,558.00 | 1,595.00 | 1,558.00 | 1,590.00 | 1,590.00 | 2.38% | 15,682 |
| Dec 4, 2025 | 1,591.00 | 1,591.00 | 1,536.00 | 1,553.00 | 1,553.00 | -2.39% | 11,489 |
| Dec 3, 2025 | 1,590.00 | 1,621.00 | 1,567.00 | 1,591.00 | 1,591.00 | 0.06% | 10,872 |
| Dec 2, 2025 | 1,584.00 | 1,595.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.76% | 17,052 |
| Dec 1, 2025 | 1,577.00 | 1,584.00 | 1,575.00 | 1,578.00 | 1,578.00 | 0.32% | 5,134 |
| Nov 28, 2025 | 1,562.00 | 1,587.00 | 1,558.00 | 1,573.00 | 1,573.00 | 0.90% | 6,579 |
| Nov 27, 2025 | 1,588.00 | 1,588.00 | 1,558.00 | 1,559.00 | 1,559.00 | 0.06% | 14,282 |
| Nov 26, 2025 | 1,530.00 | 1,558.00 | 1,527.00 | 1,558.00 | 1,558.00 | 1.17% | 9,595 |
| Nov 25, 2025 | 1,564.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.53% | 9,827 |