Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,140.00
+23.00 (2.06%)
At close: Oct 8, 2026
Kukil Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,108.00 | 1,330.00 | 1,005.00 | 1,140.00 | 1,140.00 | 2.06% | 406,247 |
| Oct 7, 2026 | 1,104.00 | 1,243.00 | 955.00 | 1,117.00 | 1,117.00 | 1.18% | 409,407 |
| Oct 6, 2026 | 887.00 | 1,114.00 | 873.00 | 1,104.00 | 1,104.00 | 28.82% | 840,224 |
| Oct 2, 2026 | 1,060.00 | 1,133.00 | 835.00 | 857.00 | 857.00 | -18.38% | 753,277 |
| Oct 1, 2026 | 1,250.00 | 1,329.00 | 1,015.00 | 1,050.00 | 1,050.00 | -16.00% | 225,624 |
| Sep 30, 2026 | 1,375.00 | 1,401.00 | 1,228.00 | 1,250.00 | 1,250.00 | -9.09% | 138,700 |
| Sep 29, 2026 | 1,429.00 | 1,429.00 | 1,322.00 | 1,375.00 | 1,375.00 | -3.85% | 102,284 |
| Sep 28, 2026 | 1,544.00 | 1,549.00 | 1,318.00 | 1,430.00 | 1,430.00 | -8.92% | 333,612 |
| Sep 23, 2026 | 1,592.00 | 1,609.00 | 1,500.00 | 1,570.00 | 1,570.00 | -2.18% | 129,844 |
| Sep 22, 2026 | 1,594.00 | 1,620.00 | 1,550.00 | 1,605.00 | 1,605.00 | -0.12% | 131,935 |
| Sep 21, 2026 | 1,597.00 | 1,632.00 | 1,514.00 | 1,607.00 | 1,607.00 | -0.19% | 187,540 |
| Sep 18, 2026 | 1,639.00 | 1,639.00 | 1,556.00 | 1,610.00 | 1,610.00 | -0.31% | 102,246 |
| Sep 17, 2026 | 1,585.00 | 1,650.00 | 1,585.00 | 1,615.00 | 1,615.00 | 2.15% | 98,625 |
| Sep 16, 2026 | 1,600.00 | 1,626.00 | 1,560.00 | 1,581.00 | 1,581.00 | -1.19% | 89,359 |
| Sep 15, 2026 | 1,540.00 | 1,644.00 | 1,505.00 | 1,600.00 | 1,600.00 | 3.76% | 58,167 |
| Sep 14, 2026 | 1,582.00 | 1,582.00 | 1,490.00 | 1,542.00 | 1,542.00 | -2.53% | 240,363 |
| Sep 11, 2026 | 1,650.00 | 1,650.00 | 1,571.00 | 1,582.00 | 1,582.00 | -3.60% | 42,962 |
| Sep 10, 2026 | 1,657.00 | 1,675.00 | 1,610.00 | 1,641.00 | 1,641.00 | -1.08% | 33,717 |
| Sep 9, 2026 | 1,639.00 | 1,707.00 | 1,609.00 | 1,659.00 | 1,659.00 | 3.11% | 341,044 |
| Sep 8, 2026 | 1,477.00 | 1,648.00 | 1,474.00 | 1,609.00 | 1,609.00 | 8.20% | 261,365 |
| Sep 7, 2026 | 1,500.00 | 1,502.00 | 1,460.00 | 1,487.00 | 1,487.00 | -1.00% | 67,662 |
| Sep 4, 2026 | 1,504.00 | 1,540.00 | 1,485.00 | 1,502.00 | 1,502.00 | -0.13% | 48,039 |
| Sep 3, 2026 | 1,486.00 | 1,519.00 | 1,438.00 | 1,504.00 | 1,504.00 | 1.21% | 87,080 |
| Sep 2, 2026 | 1,369.00 | 1,520.00 | 1,357.00 | 1,486.00 | 1,486.00 | 8.15% | 256,801 |
| Sep 1, 2026 | 1,325.00 | 1,437.00 | 1,325.00 | 1,374.00 | 1,374.00 | -1.51% | 58,855 |
| Aug 31, 2026 | 1,390.00 | 1,405.00 | 1,315.00 | 1,395.00 | 1,395.00 | 0.36% | 37,571 |
| Aug 28, 2026 | 1,396.00 | 1,439.00 | 1,380.00 | 1,390.00 | 1,390.00 | -0.43% | 76,486 |
| Aug 27, 2026 | 1,378.00 | 1,415.00 | 1,335.00 | 1,396.00 | 1,396.00 | 1.31% | 81,028 |
| Aug 26, 2026 | 1,315.00 | 1,379.00 | 1,250.00 | 1,378.00 | 1,378.00 | 4.87% | 66,126 |
| Aug 25, 2026 | 1,295.00 | 1,340.00 | 1,201.00 | 1,314.00 | 1,314.00 | -3.38% | 131,150 |
| Aug 24, 2026 | 1,282.00 | 1,380.00 | 1,280.00 | 1,360.00 | 1,360.00 | 6.08% | 182,828 |
| Aug 21, 2026 | 1,167.00 | 1,332.00 | 1,150.00 | 1,282.00 | 1,282.00 | 9.85% | 630,657 |
| Aug 20, 2026 | 1,047.00 | 1,193.00 | 1,035.00 | 1,167.00 | 1,167.00 | 11.46% | 183,321 |
| Aug 19, 2026 | 956.00 | 1,054.00 | 956.00 | 1,047.00 | 1,047.00 | 2.95% | 82,444 |
| Aug 18, 2026 | 993.00 | 1,050.00 | 955.00 | 1,017.00 | 1,017.00 | -2.77% | 73,938 |
| Aug 14, 2026 | 1,000.00 | 1,069.00 | 969.00 | 1,046.00 | 1,046.00 | 2.55% | 79,235 |
| Aug 13, 2026 | 1,072.00 | 1,073.00 | 935.00 | 1,020.00 | 1,020.00 | -4.94% | 177,909 |
| Aug 12, 2026 | 1,140.00 | 1,140.00 | 1,045.00 | 1,073.00 | 1,073.00 | -5.88% | 60,954 |
| Aug 11, 2026 | 1,115.00 | 1,146.00 | 1,040.00 | 1,140.00 | 1,140.00 | 2.24% | 77,301 |
| Aug 10, 2026 | 1,112.00 | 1,120.00 | 1,055.00 | 1,115.00 | 1,115.00 | 0.27% | 77,544 |
| Aug 7, 2026 | 1,099.00 | 1,159.00 | 1,060.00 | 1,112.00 | 1,112.00 | 1.65% | 68,881 |
| Aug 6, 2026 | 1,095.00 | 1,114.00 | 1,030.00 | 1,094.00 | 1,094.00 | 0.37% | 60,632 |
| Aug 5, 2026 | 1,096.00 | 1,096.00 | 1,035.00 | 1,090.00 | 1,090.00 | 8.46% | 46,973 |
| Aug 4, 2026 | 1,045.00 | 1,087.00 | 990.00 | 1,005.00 | 1,005.00 | -1.86% | 79,303 |
| Aug 3, 2026 | 964.00 | 1,046.00 | 930.00 | 1,024.00 | 1,024.00 | 6.22% | 97,897 |
| Jul 31, 2026 | 872.00 | 975.00 | 821.00 | 964.00 | 964.00 | 10.55% | 109,120 |
| Jul 30, 2026 | 742.00 | 886.00 | 735.00 | 872.00 | 872.00 | 18.00% | 407,193 |
| Jul 29, 2026 | 1,030.00 | 1,060.00 | 701.00 | 739.00 | 739.00 | -26.17% | 324,827 |
| Jul 28, 2026 | 1,237.00 | 1,282.00 | 950.00 | 1,001.00 | 1,001.00 | -20.56% | 146,330 |
| Jul 27, 2026 | 1,250.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 20,948 |