Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,690.00
-40.00 (-2.31%)
At close: May 20, 2026
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,730.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,690.00 | -2.31% | 26,795 |
| May 19, 2026 | 1,754.00 | 1,769.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.20% | 31,886 |
| May 18, 2026 | 1,742.00 | 1,774.00 | 1,660.00 | 1,769.00 | 1,769.00 | -0.28% | 88,211 |
| May 15, 2026 | 1,810.00 | 1,829.00 | 1,750.00 | 1,774.00 | 1,774.00 | -2.79% | 136,553 |
| May 14, 2026 | 1,825.00 | 1,880.00 | 1,799.00 | 1,825.00 | 1,825.00 | 0.27% | 65,161 |
| May 13, 2026 | 1,825.00 | 1,896.00 | 1,790.00 | 1,820.00 | 1,820.00 | 0.39% | 150,687 |
| May 12, 2026 | 1,795.00 | 1,930.00 | 1,779.00 | 1,813.00 | 1,813.00 | 0.95% | 126,979 |
| May 11, 2026 | 1,852.00 | 1,852.00 | 1,796.00 | 1,796.00 | 1,796.00 | -3.13% | 85,670 |
| May 8, 2026 | 1,878.00 | 1,878.00 | 1,799.00 | 1,854.00 | 1,854.00 | -1.38% | 89,859 |
| May 7, 2026 | 1,880.00 | 1,890.00 | 1,781.00 | 1,880.00 | 1,880.00 | - | 66,999 |
| May 6, 2026 | 1,904.00 | 1,940.00 | 1,856.00 | 1,880.00 | 1,880.00 | -1.00% | 82,144 |
| May 4, 2026 | 1,821.00 | 1,927.00 | 1,804.00 | 1,899.00 | 1,899.00 | 4.28% | 220,453 |
| Apr 30, 2026 | 1,808.00 | 1,856.00 | 1,793.00 | 1,821.00 | 1,821.00 | -0.16% | 40,212 |
| Apr 29, 2026 | 1,804.00 | 1,830.00 | 1,771.00 | 1,824.00 | 1,824.00 | 1.45% | 30,038 |
| Apr 28, 2026 | 1,798.00 | 1,819.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.06% | 31,068 |
| Apr 27, 2026 | 1,837.00 | 1,837.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.59% | 46,990 |
| Apr 24, 2026 | 1,821.00 | 1,853.00 | 1,780.00 | 1,826.00 | 1,826.00 | 0.27% | 42,182 |
| Apr 23, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,821.00 | 1,821.00 | 0.66% | 46,729 |
| Apr 22, 2026 | 1,794.00 | 1,810.00 | 1,772.00 | 1,809.00 | 1,809.00 | 0.84% | 30,035 |
| Apr 21, 2026 | 1,825.00 | 1,825.00 | 1,771.00 | 1,794.00 | 1,794.00 | -1.70% | 61,379 |
| Apr 20, 2026 | 1,794.00 | 1,830.00 | 1,763.00 | 1,825.00 | 1,825.00 | 2.24% | 83,682 |
| Apr 17, 2026 | 1,826.00 | 1,826.00 | 1,780.00 | 1,785.00 | 1,785.00 | -2.25% | 40,630 |
| Apr 16, 2026 | 1,885.00 | 1,920.00 | 1,780.00 | 1,826.00 | 1,826.00 | -3.13% | 218,838 |
| Apr 15, 2026 | 1,776.00 | 1,890.00 | 1,700.00 | 1,885.00 | 1,885.00 | 6.44% | 269,507 |
| Apr 14, 2026 | 1,787.00 | 1,810.00 | 1,715.00 | 1,771.00 | 1,771.00 | -0.84% | 80,730 |
| Apr 13, 2026 | 1,741.00 | 1,795.00 | 1,731.00 | 1,786.00 | 1,786.00 | 3.84% | 104,836 |
| Apr 10, 2026 | 1,724.00 | 1,749.00 | 1,706.00 | 1,720.00 | 1,720.00 | -0.23% | 64,753 |
| Apr 9, 2026 | 1,731.00 | 1,731.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.47% | 56,305 |
| Apr 8, 2026 | 1,708.00 | 1,742.00 | 1,690.00 | 1,716.00 | 1,716.00 | 0.47% | 65,471 |
| Apr 7, 2026 | 1,669.00 | 1,822.00 | 1,653.00 | 1,708.00 | 1,708.00 | 2.34% | 183,865 |
| Apr 6, 2026 | 1,675.00 | 1,675.00 | 1,600.00 | 1,669.00 | 1,669.00 | 0.36% | 78,255 |
| Apr 3, 2026 | 1,666.00 | 1,698.00 | 1,645.00 | 1,663.00 | 1,663.00 | -0.18% | 50,198 |
| Apr 2, 2026 | 1,666.00 | 1,701.00 | 1,643.00 | 1,666.00 | 1,666.00 | -0.95% | 134,188 |
| Apr 1, 2026 | 1,745.00 | 1,745.00 | 1,676.00 | 1,682.00 | 1,682.00 | -4.54% | 171,831 |
| Mar 31, 2026 | 1,590.00 | 1,844.00 | 1,582.00 | 1,762.00 | 1,762.00 | 10.82% | 1,164,260 |
| Mar 30, 2026 | 1,527.00 | 1,650.00 | 1,519.00 | 1,590.00 | 1,590.00 | 4.67% | 142,706 |
| 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% | 28,774 |
| 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% | 5,847 |
| 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% | 29,853 |
| 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% | 45,009 |
| Mar 10, 2026 | 1,491.00 | 1,511.00 | 1,482.00 | 1,500.00 | 1,500.00 | -0.27% | 23,747 |