Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 38,300
+150 (0.39%)
At close: Apr 10, 2026
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 38,550.00 | 38,850.00 | 37,750.00 | 38,300.00 | 38,300.00 | 0.39% | 15,427 |
| Apr 9, 2026 | 37,400.00 | 38,800.00 | 37,100.00 | 38,150.00 | 38,150.00 | 1.87% | 21,169 |
| Apr 8, 2026 | 35,900.00 | 39,450.00 | 35,850.00 | 37,450.00 | 37,450.00 | 6.24% | 25,728 |
| Apr 7, 2026 | 35,900.00 | 36,100.00 | 34,750.00 | 35,250.00 | 35,250.00 | -0.70% | 12,660 |
| Apr 6, 2026 | 36,050.00 | 36,350.00 | 35,450.00 | 35,500.00 | 35,500.00 | -1.53% | 10,168 |
| Apr 3, 2026 | 35,200.00 | 36,100.00 | 35,200.00 | 36,050.00 | 36,050.00 | 2.41% | 8,382 |
| Apr 2, 2026 | 35,900.00 | 36,550.00 | 34,900.00 | 35,200.00 | 35,200.00 | -1.81% | 8,886 |
| Apr 1, 2026 | 36,250.00 | 36,250.00 | 35,550.00 | 35,850.00 | 35,850.00 | 1.13% | 7,143 |
| Mar 31, 2026 | 35,900.00 | 35,900.00 | 34,700.00 | 35,450.00 | 35,450.00 | -1.94% | 9,224 |
| Mar 30, 2026 | 36,350.00 | 36,350.00 | 35,350.00 | 36,150.00 | 36,150.00 | -1.90% | 3,699 |
| Mar 27, 2026 | 35,300.00 | 36,850.00 | 34,000.00 | 36,850.00 | 36,850.00 | 2.50% | 8,496 |
| Mar 26, 2026 | 36,750.00 | 36,750.00 | 35,600.00 | 35,950.00 | 35,950.00 | -0.14% | 11,464 |
| Mar 25, 2026 | 36,200.00 | 36,650.00 | 35,900.00 | 36,000.00 | 36,000.00 | -0.55% | 5,671 |
| Mar 24, 2026 | 36,500.00 | 36,750.00 | 35,350.00 | 36,200.00 | 36,200.00 | 1.40% | 6,026 |
| Mar 23, 2026 | 37,600.00 | 37,600.00 | 35,650.00 | 35,700.00 | 35,700.00 | -5.56% | 16,243 |
| Mar 20, 2026 | 37,100.00 | 37,800.00 | 36,800.00 | 37,800.00 | 37,800.00 | 3.70% | 9,708 |
| Mar 19, 2026 | 37,200.00 | 37,200.00 | 35,850.00 | 36,450.00 | 36,450.00 | -2.02% | 7,723 |
| Mar 18, 2026 | 36,500.00 | 37,350.00 | 36,100.00 | 37,200.00 | 37,200.00 | 3.19% | 11,303 |
| Mar 17, 2026 | 35,900.00 | 36,400.00 | 35,450.00 | 36,050.00 | 36,050.00 | 2.41% | 9,971 |
| Mar 16, 2026 | 36,500.00 | 36,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.49% | 8,689 |
| Mar 13, 2026 | 36,700.00 | 36,700.00 | 35,750.00 | 36,100.00 | 36,100.00 | -2.04% | 5,758 |
| Mar 12, 2026 | 36,200.00 | 37,150.00 | 36,200.00 | 36,850.00 | 36,850.00 | 1.80% | 12,688 |
| Mar 11, 2026 | 35,050.00 | 37,250.00 | 35,050.00 | 36,200.00 | 36,200.00 | 3.72% | 14,370 |
| Mar 10, 2026 | 35,750.00 | 35,800.00 | 34,600.00 | 34,900.00 | 34,900.00 | -1.13% | 11,791 |
| Mar 9, 2026 | 34,700.00 | 35,300.00 | 33,100.00 | 35,300.00 | 35,300.00 | -0.56% | 21,421 |
| Mar 6, 2026 | 34,450.00 | 35,700.00 | 34,450.00 | 35,500.00 | 35,500.00 | -1.66% | 11,704 |
| Mar 5, 2026 | 36,050.00 | 36,400.00 | 35,400.00 | 36,100.00 | 34,800.00 | 5.40% | 16,585 |
| Mar 4, 2026 | 36,650.00 | 36,950.00 | 33,850.00 | 34,250.00 | 33,016.62 | -9.63% | 26,485 |
| Mar 3, 2026 | 38,750.00 | 39,200.00 | 37,850.00 | 37,900.00 | 36,535.18 | -4.65% | 20,597 |
| Feb 27, 2026 | 39,950.00 | 40,200.00 | 38,850.00 | 39,750.00 | 38,318.56 | -1.00% | 21,755 |
| Feb 26, 2026 | 40,400.00 | 40,900.00 | 39,450.00 | 40,150.00 | 38,704.16 | -1.11% | 12,816 |
| Feb 25, 2026 | 40,350.00 | 41,000.00 | 39,600.00 | 40,600.00 | 39,137.95 | 1.25% | 20,452 |
| Feb 24, 2026 | 39,700.00 | 40,150.00 | 39,000.00 | 40,100.00 | 38,655.96 | 0.88% | 15,642 |
| Feb 23, 2026 | 39,500.00 | 40,050.00 | 39,300.00 | 39,750.00 | 38,318.56 | 0.63% | 14,418 |
| Feb 20, 2026 | 39,700.00 | 39,900.00 | 39,300.00 | 39,500.00 | 38,077.56 | -0.50% | 8,917 |
| Feb 19, 2026 | 39,050.00 | 40,000.00 | 38,400.00 | 39,700.00 | 38,270.36 | 1.53% | 27,261 |
| Feb 13, 2026 | 39,500.00 | 39,800.00 | 38,100.00 | 39,100.00 | 37,691.97 | -1.14% | 13,749 |
| Feb 12, 2026 | 39,150.00 | 39,800.00 | 38,600.00 | 39,550.00 | 38,125.76 | 1.67% | 18,445 |
| Feb 11, 2026 | 39,000.00 | 39,050.00 | 38,000.00 | 38,900.00 | 37,499.17 | 1.04% | 15,155 |
| Feb 10, 2026 | 38,300.00 | 38,800.00 | 37,900.00 | 38,500.00 | 37,113.57 | 1.58% | 14,783 |
| Feb 9, 2026 | 38,400.00 | 38,400.00 | 37,650.00 | 37,900.00 | 36,535.18 | 0.40% | 12,126 |
| Feb 6, 2026 | 37,700.00 | 37,750.00 | 36,650.00 | 37,750.00 | 36,390.58 | -1.69% | 13,217 |
| Feb 5, 2026 | 38,000.00 | 39,000.00 | 37,500.00 | 38,400.00 | 37,017.17 | - | 29,886 |
| Feb 4, 2026 | 37,500.00 | 38,650.00 | 36,950.00 | 38,400.00 | 37,017.17 | 1.72% | 20,822 |
| Feb 3, 2026 | 35,850.00 | 37,850.00 | 35,850.00 | 37,750.00 | 36,390.58 | 6.34% | 36,379 |
| Feb 2, 2026 | 36,450.00 | 36,650.00 | 35,400.00 | 35,500.00 | 34,221.61 | -3.14% | 14,777 |
| Jan 30, 2026 | 37,200.00 | 37,450.00 | 35,850.00 | 36,650.00 | 35,330.19 | -1.08% | 21,322 |
| Jan 29, 2026 | 38,000.00 | 38,000.00 | 36,600.00 | 37,050.00 | 35,715.79 | -1.98% | 17,739 |
| Jan 28, 2026 | 36,850.00 | 38,400.00 | 36,300.00 | 37,800.00 | 36,438.78 | 6.33% | 68,439 |
| Jan 27, 2026 | 35,100.00 | 35,850.00 | 34,500.00 | 35,550.00 | 34,269.81 | 1.86% | 12,417 |