Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,824.00
+26.00 (1.45%)
At close: Apr 29, 2026
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,664 |
| Apr 28, 2026 | 1,798.00 | 1,819.00 | 1,787.00 | 1,798.00 | 1,798.00 | 0.06% | 31,055 |
| Apr 27, 2026 | 1,837.00 | 1,837.00 | 1,794.00 | 1,797.00 | 1,797.00 | -1.59% | 46,203 |
| 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% | 30,026 |
| 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% | 40,502 |
| Apr 16, 2026 | 1,885.00 | 1,920.00 | 1,780.00 | 1,826.00 | 1,826.00 | -3.13% | 218,610 |
| Apr 15, 2026 | 1,776.00 | 1,890.00 | 1,700.00 | 1,885.00 | 1,885.00 | 6.44% | 266,183 |
| Apr 14, 2026 | 1,787.00 | 1,810.00 | 1,715.00 | 1,771.00 | 1,771.00 | -0.84% | 77,966 |
| Apr 13, 2026 | 1,741.00 | 1,795.00 | 1,731.00 | 1,786.00 | 1,786.00 | 3.84% | 104,652 |
| Apr 10, 2026 | 1,724.00 | 1,749.00 | 1,706.00 | 1,720.00 | 1,720.00 | -0.23% | 64,594 |
| Apr 9, 2026 | 1,731.00 | 1,731.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.47% | 56,264 |
| Apr 8, 2026 | 1,708.00 | 1,742.00 | 1,690.00 | 1,716.00 | 1,716.00 | 0.47% | 65,452 |
| 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% | 47,219 |
| Apr 2, 2026 | 1,666.00 | 1,701.00 | 1,643.00 | 1,666.00 | 1,666.00 | -0.95% | 134,085 |
| Apr 1, 2026 | 1,745.00 | 1,745.00 | 1,676.00 | 1,682.00 | 1,682.00 | -4.54% | 171,675 |
| 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 |