Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,046.00
+26.00 (2.55%)
At close: Aug 14, 2026
Kukil Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,272.00 | 1,299.00 | 1,225.00 | 1,275.00 | 1,275.00 | 0.71% | 28,667 |
| Jul 23, 2026 | 1,253.00 | 1,285.00 | 1,237.00 | 1,266.00 | 1,266.00 | 1.04% | 42,403 |
| Jul 22, 2026 | 1,318.00 | 1,352.00 | 1,208.00 | 1,253.00 | 1,253.00 | -4.93% | 78,651 |
| Jul 21, 2026 | 1,354.00 | 1,366.00 | 1,285.00 | 1,318.00 | 1,318.00 | -3.37% | 30,649 |
| Jul 20, 2026 | 1,365.00 | 1,375.00 | 1,356.00 | 1,364.00 | 1,364.00 | -0.29% | 15,247 |
| Jul 16, 2026 | 1,369.00 | 1,380.00 | 1,348.00 | 1,368.00 | 1,368.00 | -0.07% | 12,915 |
| Jul 15, 2026 | 1,340.00 | 1,395.00 | 1,313.00 | 1,369.00 | 1,369.00 | 0.59% | 28,340 |
| Jul 14, 2026 | 1,374.00 | 1,376.00 | 1,284.00 | 1,361.00 | 1,361.00 | -1.80% | 42,420 |
| Jul 13, 2026 | 1,383.00 | 1,408.00 | 1,335.00 | 1,386.00 | 1,386.00 | 0.73% | 49,380 |
| Jul 10, 2026 | 1,359.00 | 1,399.00 | 1,324.00 | 1,376.00 | 1,376.00 | 0.44% | 8,522 |
| Jul 9, 2026 | 1,380.00 | 1,389.00 | 1,312.00 | 1,370.00 | 1,370.00 | -1.58% | 46,902 |
| Jul 8, 2026 | 1,410.00 | 1,427.00 | 1,344.00 | 1,392.00 | 1,392.00 | -2.52% | 33,419 |
| Jul 7, 2026 | 1,411.00 | 1,453.00 | 1,350.00 | 1,428.00 | 1,428.00 | 0.35% | 17,839 |
| Jul 6, 2026 | 1,426.00 | 1,426.00 | 1,401.00 | 1,423.00 | 1,423.00 | -0.21% | 12,841 |
| Jul 3, 2026 | 1,444.00 | 1,444.00 | 1,335.00 | 1,426.00 | 1,426.00 | -1.31% | 70,071 |
| Jul 2, 2026 | 1,477.00 | 1,477.00 | 1,412.00 | 1,445.00 | 1,445.00 | -3.02% | 10,298 |
| Jul 1, 2026 | 1,472.00 | 1,491.00 | 1,426.00 | 1,490.00 | 1,490.00 | 1.22% | 34,104 |
| Jun 30, 2026 | 1,470.00 | 1,475.00 | 1,424.00 | 1,472.00 | 1,472.00 | 0.14% | 9,498 |
| Jun 29, 2026 | 1,403.00 | 1,497.00 | 1,335.00 | 1,470.00 | 1,470.00 | 0.68% | 59,816 |
| Jun 26, 2026 | 1,450.00 | 1,489.00 | 1,400.00 | 1,460.00 | 1,460.00 | -0.14% | 26,738 |
| Jun 25, 2026 | 1,448.00 | 1,477.00 | 1,420.00 | 1,462.00 | 1,462.00 | 0.14% | 11,404 |
| Jun 24, 2026 | 1,439.00 | 1,478.00 | 1,420.00 | 1,460.00 | 1,460.00 | 0.62% | 22,863 |
| Jun 23, 2026 | 1,509.00 | 1,534.00 | 1,390.00 | 1,451.00 | 1,451.00 | -4.66% | 35,293 |
| Jun 22, 2026 | 1,538.00 | 1,550.00 | 1,472.00 | 1,522.00 | 1,522.00 | 0.13% | 40,457 |
| Jun 19, 2026 | 1,508.00 | 1,538.00 | 1,433.00 | 1,520.00 | 1,520.00 | 0.80% | 20,882 |
| Jun 18, 2026 | 1,525.00 | 1,550.00 | 1,463.00 | 1,508.00 | 1,508.00 | -1.95% | 13,174 |
| Jun 17, 2026 | 1,519.00 | 1,544.00 | 1,504.00 | 1,538.00 | 1,538.00 | 0.39% | 8,677 |
| Jun 16, 2026 | 1,513.00 | 1,623.00 | 1,470.00 | 1,532.00 | 1,532.00 | 0.39% | 30,781 |
| Jun 15, 2026 | 1,497.00 | 1,547.00 | 1,497.00 | 1,526.00 | 1,526.00 | 1.06% | 25,571 |
| Jun 12, 2026 | 1,405.00 | 1,540.00 | 1,399.00 | 1,510.00 | 1,510.00 | 7.47% | 23,822 |
| Jun 11, 2026 | 1,400.00 | 1,406.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.14% | 7,465 |
| Jun 10, 2026 | 1,428.00 | 1,428.00 | 1,390.00 | 1,407.00 | 1,407.00 | -1.47% | 28,581 |
| Jun 9, 2026 | 1,430.00 | 1,449.00 | 1,368.00 | 1,428.00 | 1,428.00 | -1.45% | 28,321 |
| Jun 8, 2026 | 1,368.00 | 1,485.00 | 1,300.00 | 1,449.00 | 1,449.00 | -3.91% | 26,015 |
| Jun 5, 2026 | 1,513.00 | 1,513.00 | 1,476.00 | 1,508.00 | 1,508.00 | -0.33% | 11,432 |
| Jun 4, 2026 | 1,562.00 | 1,562.00 | 1,489.00 | 1,513.00 | 1,513.00 | -3.14% | 29,267 |