Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 35,600
-900 (-2.47%)
At close: Jan 16, 2026
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 36,500.00 | 37,000.00 | 35,400.00 | 35,600.00 | 35,600.00 | -2.47% | 16,056 |
| Jan 15, 2026 | 34,000.00 | 36,700.00 | 34,000.00 | 36,500.00 | 36,500.00 | 6.41% | 57,182 |
| Jan 14, 2026 | 33,450.00 | 34,550.00 | 33,250.00 | 34,300.00 | 34,300.00 | 2.69% | 17,742 |
| Jan 13, 2026 | 32,500.00 | 33,700.00 | 31,800.00 | 33,400.00 | 33,400.00 | 4.05% | 12,430 |
| Jan 12, 2026 | 31,700.00 | 32,500.00 | 31,500.00 | 32,100.00 | 32,100.00 | 1.26% | 13,717 |
| Jan 9, 2026 | 31,300.00 | 32,100.00 | 31,300.00 | 31,700.00 | 31,700.00 | 0.63% | 3,055 |
| Jan 8, 2026 | 32,150.00 | 32,150.00 | 31,400.00 | 31,500.00 | 31,500.00 | -0.94% | 6,983 |
| Jan 7, 2026 | 32,100.00 | 32,150.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.93% | 8,390 |
| Jan 6, 2026 | 31,750.00 | 32,100.00 | 31,600.00 | 32,100.00 | 32,100.00 | 1.58% | 6,915 |
| Jan 5, 2026 | 32,200.00 | 32,200.00 | 31,450.00 | 31,600.00 | 31,600.00 | -0.47% | 11,365 |
| Jan 2, 2026 | 32,500.00 | 32,700.00 | 31,600.00 | 31,750.00 | 31,750.00 | -2.91% | 15,539 |
| Dec 30, 2025 | 32,450.00 | 33,150.00 | 32,450.00 | 32,700.00 | 32,700.00 | - | 14,294 |
| Dec 29, 2025 | 32,600.00 | 33,300.00 | 32,600.00 | 32,700.00 | 32,700.00 | -1.95% | 9,671 |
| Dec 26, 2025 | 34,250.00 | 34,250.00 | 33,050.00 | 33,350.00 | 33,350.00 | -1.62% | 9,966 |
| Dec 24, 2025 | 34,200.00 | 34,250.00 | 33,550.00 | 33,900.00 | 33,900.00 | 1.04% | 14,312 |
| Dec 23, 2025 | 33,600.00 | 34,000.00 | 33,400.00 | 33,550.00 | 33,550.00 | - | 13,941 |
| Dec 22, 2025 | 33,200.00 | 33,650.00 | 32,750.00 | 33,550.00 | 33,550.00 | 1.21% | 12,226 |
| Dec 19, 2025 | 32,800.00 | 33,200.00 | 32,500.00 | 33,150.00 | 33,150.00 | 1.07% | 6,352 |
| Dec 18, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | -1.20% | 16,122 |
| Dec 17, 2025 | 32,350.00 | 33,200.00 | 32,100.00 | 33,200.00 | 33,200.00 | 3.43% | 17,951 |
| Dec 16, 2025 | 32,150.00 | 32,300.00 | 31,900.00 | 32,100.00 | 32,100.00 | -0.47% | 11,218 |
| Dec 15, 2025 | 32,000.00 | 32,500.00 | 31,800.00 | 32,250.00 | 32,250.00 | -0.46% | 9,026 |
| Dec 12, 2025 | 32,100.00 | 32,600.00 | 31,850.00 | 32,400.00 | 32,400.00 | 0.93% | 16,394 |
| Dec 11, 2025 | 32,150.00 | 32,300.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.94% | 8,741 |
| Dec 10, 2025 | 31,700.00 | 32,150.00 | 31,650.00 | 31,800.00 | 31,800.00 | 0.32% | 10,680 |
| Dec 9, 2025 | 31,500.00 | 31,700.00 | 31,250.00 | 31,700.00 | 31,700.00 | 1.28% | 8,043 |
| Dec 8, 2025 | 31,700.00 | 31,700.00 | 31,150.00 | 31,300.00 | 31,300.00 | -1.11% | 10,690 |
| Dec 5, 2025 | 31,550.00 | 31,700.00 | 31,150.00 | 31,650.00 | 31,650.00 | 0.48% | 12,784 |
| Dec 4, 2025 | 31,650.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.79% | 8,633 |
| Dec 3, 2025 | 31,700.00 | 31,750.00 | 31,250.00 | 31,750.00 | 31,750.00 | 0.63% | 8,265 |
| Dec 2, 2025 | 31,500.00 | 31,650.00 | 31,100.00 | 31,550.00 | 31,550.00 | 1.45% | 5,298 |
| Dec 1, 2025 | 31,650.00 | 31,650.00 | 30,950.00 | 31,100.00 | 31,100.00 | -0.32% | 12,544 |
| Nov 28, 2025 | 31,250.00 | 31,750.00 | 30,900.00 | 31,200.00 | 31,200.00 | 0.48% | 8,562 |
| Nov 27, 2025 | 31,550.00 | 31,700.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.58% | 8,222 |
| Nov 26, 2025 | 31,200.00 | 31,700.00 | 31,150.00 | 31,550.00 | 31,550.00 | 2.10% | 8,971 |
| Nov 25, 2025 | 31,000.00 | 31,350.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 4,052 |
| Nov 24, 2025 | 31,300.00 | 31,300.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.64% | 12,124 |
| Nov 21, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,100.00 | 31,100.00 | -3.27% | 22,518 |
| Nov 20, 2025 | 31,900.00 | 32,500.00 | 31,850.00 | 32,150.00 | 32,150.00 | 1.26% | 5,235 |
| Nov 19, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 31,750.00 | 31,750.00 | -0.63% | 9,889 |
| Nov 18, 2025 | 33,150.00 | 33,300.00 | 31,900.00 | 31,950.00 | 31,950.00 | -3.62% | 9,376 |
| Nov 17, 2025 | 33,650.00 | 33,700.00 | 33,000.00 | 33,150.00 | 33,150.00 | -0.60% | 7,944 |
| Nov 14, 2025 | 33,000.00 | 33,850.00 | 32,900.00 | 33,350.00 | 33,350.00 | -1.48% | 17,134 |
| Nov 13, 2025 | 33,350.00 | 34,200.00 | 33,000.00 | 33,850.00 | 33,850.00 | 1.50% | 21,095 |
| Nov 12, 2025 | 32,700.00 | 33,400.00 | 32,300.00 | 33,350.00 | 33,350.00 | 3.25% | 16,336 |
| Nov 11, 2025 | 32,600.00 | 33,050.00 | 32,150.00 | 32,300.00 | 32,300.00 | -0.92% | 5,951 |
| Nov 10, 2025 | 31,400.00 | 32,850.00 | 31,350.00 | 32,600.00 | 32,600.00 | 3.82% | 12,208 |
| Nov 7, 2025 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 31,400.00 | -2.03% | 8,857 |
| Nov 6, 2025 | 31,900.00 | 32,600.00 | 31,250.00 | 32,050.00 | 32,050.00 | 2.07% | 15,549 |
| Nov 5, 2025 | 32,450.00 | 32,450.00 | 30,900.00 | 31,400.00 | 31,400.00 | -2.64% | 17,293 |