Kukbo Design Co., Ltd. (KOSDAQ:066620)
South Korea · Delayed Price · Currency is KRW 22,000
+350 (1.62%)
At close: Jan 29, 2026
Kukbo Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 21,650.00 | 22,100.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1.62% | 11,232 |
| Jan 28, 2026 | 22,400.00 | 22,450.00 | 21,600.00 | 21,650.00 | 21,650.00 | -3.13% | 15,754 |
| Jan 27, 2026 | 22,350.00 | 23,000.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1.59% | 19,796 |
| Jan 26, 2026 | 21,500.00 | 22,300.00 | 21,400.00 | 22,000.00 | 22,000.00 | 2.33% | 28,785 |
| Jan 23, 2026 | 21,500.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 11,483 |
| Jan 22, 2026 | 21,150.00 | 21,700.00 | 21,150.00 | 21,500.00 | 21,500.00 | 1.65% | 2,774 |
| Jan 21, 2026 | 21,600.00 | 21,850.00 | 20,900.00 | 21,150.00 | 21,150.00 | -2.08% | 5,971 |
| Jan 20, 2026 | 21,200.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.89% | 7,617 |
| Jan 19, 2026 | 21,200.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 10,859 |
| Jan 16, 2026 | 21,950.00 | 21,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | -1.62% | 7,869 |
| Jan 15, 2026 | 22,050.00 | 22,350.00 | 21,500.00 | 21,550.00 | 21,550.00 | -2.27% | 4,218 |
| Jan 14, 2026 | 21,750.00 | 22,450.00 | 21,550.00 | 22,050.00 | 22,050.00 | 1.61% | 15,800 |
| Jan 13, 2026 | 22,550.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | -1.36% | 11,612 |
| Jan 12, 2026 | 22,000.00 | 22,000.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1.62% | 8,968 |
| Jan 9, 2026 | 21,500.00 | 22,100.00 | 21,450.00 | 21,650.00 | 21,650.00 | 1.41% | 12,180 |
| Jan 8, 2026 | 21,900.00 | 22,000.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.51% | 16,383 |
| Jan 7, 2026 | 21,950.00 | 22,050.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.23% | 14,155 |
| Jan 6, 2026 | 22,600.00 | 22,600.00 | 21,750.00 | 21,950.00 | 21,950.00 | -2.01% | 41,709 |
| Jan 5, 2026 | 22,900.00 | 23,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | -1.54% | 41,036 |
| Jan 2, 2026 | 23,450.00 | 23,500.00 | 22,500.00 | 22,750.00 | 22,750.00 | -2.78% | 8,436 |
| Dec 30, 2025 | 23,000.00 | 23,500.00 | 22,700.00 | 23,400.00 | 23,400.00 | 3.31% | 9,398 |
| Dec 29, 2025 | 23,250.00 | 23,300.00 | 22,300.00 | 22,650.00 | 22,650.00 | -2.58% | 12,923 |
| Dec 26, 2025 | 23,800.00 | 23,800.00 | 23,050.00 | 23,250.00 | 22,750.00 | -1.27% | 229,880 |
| Dec 24, 2025 | 23,500.00 | 23,600.00 | 23,200.00 | 23,550.00 | 23,043.55 | 0.21% | 5,122 |
| Dec 23, 2025 | 23,450.00 | 23,750.00 | 22,900.00 | 23,500.00 | 22,994.62 | 0.21% | 14,748 |
| Dec 22, 2025 | 23,000.00 | 23,450.00 | 22,750.00 | 23,450.00 | 22,945.70 | 3.08% | 15,129 |
| Dec 19, 2025 | 22,550.00 | 22,900.00 | 22,200.00 | 22,750.00 | 22,260.75 | 0.89% | 7,126 |
| Dec 18, 2025 | 23,000.00 | 23,000.00 | 22,300.00 | 22,550.00 | 22,065.05 | -1.96% | 7,061 |
| Dec 17, 2025 | 23,100.00 | 23,100.00 | 22,300.00 | 23,000.00 | 22,505.38 | -0.43% | 7,805 |
| Dec 16, 2025 | 23,100.00 | 23,300.00 | 22,700.00 | 23,100.00 | 22,603.23 | 0.22% | 8,433 |
| Dec 15, 2025 | 22,750.00 | 23,450.00 | 22,750.00 | 23,050.00 | 22,554.30 | 1.32% | 18,769 |
| Dec 12, 2025 | 22,850.00 | 22,900.00 | 22,650.00 | 22,750.00 | 22,260.75 | 0.22% | 5,802 |
| Dec 11, 2025 | 22,250.00 | 22,850.00 | 22,250.00 | 22,700.00 | 22,211.83 | 2.25% | 7,571 |
| Dec 10, 2025 | 22,500.00 | 22,550.00 | 22,000.00 | 22,200.00 | 21,722.58 | -0.67% | 4,232 |
| Dec 9, 2025 | 22,550.00 | 22,650.00 | 22,100.00 | 22,350.00 | 21,869.35 | -0.89% | 7,465 |
| Dec 8, 2025 | 22,050.00 | 22,700.00 | 22,050.00 | 22,550.00 | 22,065.05 | 2.50% | 13,009 |
| Dec 5, 2025 | 21,950.00 | 22,150.00 | 21,000.00 | 22,000.00 | 21,526.88 | 0.46% | 5,373 |
| Dec 4, 2025 | 22,050.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,429.03 | -0.68% | 7,698 |
| Dec 3, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 22,050.00 | 21,575.81 | -0.23% | 6,851 |
| Dec 2, 2025 | 21,850.00 | 22,700.00 | 21,000.00 | 22,100.00 | 21,624.73 | 2.55% | 14,684 |
| Dec 1, 2025 | 21,950.00 | 22,550.00 | 21,300.00 | 21,550.00 | 21,086.56 | -1.82% | 6,172 |
| Nov 28, 2025 | 21,100.00 | 22,050.00 | 20,900.00 | 21,950.00 | 21,477.96 | 6.30% | 10,229 |
| Nov 27, 2025 | 21,350.00 | 22,500.00 | 20,650.00 | 20,650.00 | 20,205.91 | -3.28% | 17,117 |
| Nov 26, 2025 | 21,250.00 | 21,500.00 | 21,100.00 | 21,350.00 | 20,890.86 | 0.71% | 10,474 |
| Nov 25, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,200.00 | 20,744.09 | 0.95% | 1,773 |
| Nov 24, 2025 | 21,850.00 | 22,000.00 | 21,000.00 | 21,000.00 | 20,548.39 | -3.89% | 4,205 |
| Nov 21, 2025 | 22,850.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,380.11 | -4.38% | 10,115 |
| Nov 20, 2025 | 22,000.00 | 22,950.00 | 21,950.00 | 22,850.00 | 22,358.60 | 4.10% | 20,990 |
| Nov 19, 2025 | 21,950.00 | 22,350.00 | 21,350.00 | 21,950.00 | 21,477.96 | 0.23% | 7,128 |
| Nov 18, 2025 | 21,650.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,429.03 | 1.39% | 10,116 |