Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea · Delayed Price · Currency is KRW 1,472.00
+2.00 (0.14%)
At close: Jun 30, 2026
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,563.00 | 1,563.00 | 1,425.00 | 1,562.00 | 1,562.00 | -0.06% | 37,963 |
| Jun 1, 2026 | 1,635.00 | 1,635.00 | 1,530.00 | 1,563.00 | 1,563.00 | -5.22% | 79,170 |
| May 29, 2026 | 1,623.00 | 1,650.00 | 1,512.00 | 1,649.00 | 1,649.00 | 0.73% | 66,231 |
| May 28, 2026 | 1,603.00 | 1,755.00 | 1,576.00 | 1,637.00 | 1,637.00 | 1.36% | 25,895 |
| May 27, 2026 | 1,656.00 | 1,663.00 | 1,606.00 | 1,615.00 | 1,615.00 | -3.41% | 29,645 |
| May 26, 2026 | 1,705.00 | 1,720.00 | 1,642.00 | 1,672.00 | 1,672.00 | -2.79% | 56,921 |
| May 22, 2026 | 1,800.00 | 1,800.00 | 1,718.00 | 1,720.00 | 1,720.00 | 0.12% | 24,425 |
| May 21, 2026 | 1,690.00 | 1,723.00 | 1,660.00 | 1,718.00 | 1,718.00 | 1.66% | 66,784 |
| 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 |