Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 37,000
+900 (2.49%)
At close: Sep 5, 2025
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36,300.00 | 37,700.00 | 36,250.00 | 37,000.00 | 37,000.00 | 2.49% | 17,784 |
| Sep 4, 2025 | 35,650.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 0.84% | 8,508 |
| Sep 3, 2025 | 35,600.00 | 35,900.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.99% | 7,503 |
| Sep 2, 2025 | 36,150.00 | 36,200.00 | 35,150.00 | 35,450.00 | 35,450.00 | -1.39% | 20,155 |
| Sep 1, 2025 | 36,250.00 | 36,400.00 | 34,800.00 | 35,950.00 | 35,950.00 | -0.83% | 32,656 |
| Aug 29, 2025 | 38,550.00 | 38,550.00 | 35,900.00 | 36,250.00 | 36,250.00 | -4.61% | 43,930 |
| Aug 28, 2025 | 38,750.00 | 38,750.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.68% | 16,470 |
| Aug 27, 2025 | 39,500.00 | 39,900.00 | 38,400.00 | 38,650.00 | 38,650.00 | -0.64% | 29,082 |
| Aug 26, 2025 | 38,500.00 | 39,200.00 | 38,100.00 | 38,900.00 | 38,900.00 | 1.17% | 31,009 |
| Aug 25, 2025 | 37,500.00 | 38,550.00 | 37,350.00 | 38,450.00 | 38,450.00 | 3.08% | 26,186 |
| Aug 22, 2025 | 38,950.00 | 38,950.00 | 37,200.00 | 37,300.00 | 37,300.00 | -1.97% | 23,745 |
| Aug 21, 2025 | 38,150.00 | 38,900.00 | 37,800.00 | 38,050.00 | 38,050.00 | -0.26% | 29,727 |
| Aug 20, 2025 | 37,800.00 | 38,300.00 | 37,050.00 | 38,150.00 | 38,150.00 | 2.14% | 40,950 |
| Aug 19, 2025 | 37,350.00 | 37,800.00 | 36,750.00 | 37,350.00 | 37,350.00 | - | 8,539 |
| Aug 18, 2025 | 37,550.00 | 38,350.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.23% | 15,775 |
| Aug 14, 2025 | 38,000.00 | 38,450.00 | 37,450.00 | 38,200.00 | 38,200.00 | -0.26% | 20,430 |
| Aug 13, 2025 | 38,750.00 | 38,750.00 | 37,500.00 | 38,300.00 | 38,300.00 | 0.39% | 17,014 |
| Aug 12, 2025 | 39,150.00 | 39,200.00 | 38,000.00 | 38,150.00 | 38,150.00 | -2.55% | 25,967 |
| Aug 11, 2025 | 36,500.00 | 39,600.00 | 36,100.00 | 39,150.00 | 39,150.00 | 8.45% | 77,709 |
| Aug 8, 2025 | 36,200.00 | 36,800.00 | 36,000.00 | 36,100.00 | 36,100.00 | -0.82% | 34,412 |
| Aug 7, 2025 | 38,100.00 | 38,100.00 | 35,950.00 | 36,400.00 | 36,400.00 | -2.80% | 48,117 |
| Aug 6, 2025 | 37,400.00 | 37,800.00 | 36,850.00 | 37,450.00 | 37,450.00 | 0.13% | 22,299 |
| Aug 5, 2025 | 38,200.00 | 38,700.00 | 37,250.00 | 37,400.00 | 37,400.00 | -1.58% | 17,489 |
| Aug 4, 2025 | 37,550.00 | 38,500.00 | 36,800.00 | 38,000.00 | 38,000.00 | 1.06% | 12,687 |
| Aug 1, 2025 | 39,650.00 | 39,650.00 | 37,450.00 | 37,600.00 | 37,600.00 | -6.23% | 37,332 |
| Jul 31, 2025 | 40,400.00 | 40,800.00 | 39,150.00 | 40,100.00 | 40,100.00 | 1.65% | 27,114 |
| Jul 30, 2025 | 39,300.00 | 40,000.00 | 39,150.00 | 39,450.00 | 39,450.00 | 1.28% | 21,129 |
| Jul 29, 2025 | 39,550.00 | 39,700.00 | 38,450.00 | 38,950.00 | 38,950.00 | -0.89% | 29,935 |
| Jul 28, 2025 | 39,750.00 | 39,850.00 | 38,450.00 | 39,300.00 | 39,300.00 | -1.13% | 36,933 |
| Jul 25, 2025 | 39,550.00 | 40,350.00 | 39,550.00 | 39,750.00 | 39,750.00 | 0.38% | 13,630 |
| Jul 24, 2025 | 40,950.00 | 41,150.00 | 39,550.00 | 39,600.00 | 39,600.00 | -3.30% | 25,564 |
| Jul 23, 2025 | 40,950.00 | 41,400.00 | 40,500.00 | 40,950.00 | 40,950.00 | - | 17,622 |
| Jul 22, 2025 | 42,100.00 | 42,100.00 | 40,450.00 | 40,950.00 | 40,950.00 | -2.03% | 36,251 |
| Jul 21, 2025 | 41,000.00 | 42,250.00 | 40,550.00 | 41,800.00 | 41,800.00 | 3.85% | 83,117 |
| Jul 18, 2025 | 40,350.00 | 41,500.00 | 39,600.00 | 40,250.00 | 40,250.00 | - | 116,048 |
| Jul 17, 2025 | 38,600.00 | 40,800.00 | 38,150.00 | 40,250.00 | 40,250.00 | 4.27% | 87,410 |
| Jul 16, 2025 | 37,900.00 | 39,850.00 | 37,200.00 | 38,600.00 | 38,600.00 | 1.85% | 53,455 |
| Jul 15, 2025 | 37,600.00 | 37,900.00 | 36,950.00 | 37,900.00 | 37,900.00 | 0.80% | 13,323 |
| Jul 14, 2025 | 37,900.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,600.00 | -0.66% | 8,129 |
| Jul 11, 2025 | 37,850.00 | 38,200.00 | 37,300.00 | 37,850.00 | 37,850.00 | - | 8,354 |
| Jul 10, 2025 | 38,000.00 | 38,400.00 | 37,650.00 | 37,850.00 | 37,850.00 | -0.92% | 9,276 |
| Jul 9, 2025 | 38,000.00 | 38,700.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.53% | 12,815 |
| Jul 8, 2025 | 36,050.00 | 38,400.00 | 36,050.00 | 38,000.00 | 38,000.00 | 4.68% | 34,810 |
| Jul 7, 2025 | 36,300.00 | 36,550.00 | 35,800.00 | 36,300.00 | 36,300.00 | -1.36% | 12,695 |
| Jul 4, 2025 | 37,150.00 | 37,300.00 | 36,650.00 | 36,800.00 | 36,800.00 | -1.08% | 17,880 |
| Jul 3, 2025 | 37,750.00 | 38,000.00 | 37,000.00 | 37,200.00 | 37,200.00 | -1.06% | 16,068 |
| Jul 2, 2025 | 36,750.00 | 37,650.00 | 36,150.00 | 37,600.00 | 37,600.00 | 2.59% | 31,777 |
| Jul 1, 2025 | 34,750.00 | 37,100.00 | 34,750.00 | 36,650.00 | 36,650.00 | 5.62% | 77,152 |
| Jun 30, 2025 | 34,850.00 | 35,000.00 | 34,550.00 | 34,700.00 | 34,700.00 | 0.87% | 12,836 |
| Jun 27, 2025 | 34,900.00 | 35,150.00 | 34,200.00 | 34,400.00 | 34,400.00 | -0.29% | 13,069 |