Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea flag South Korea · Delayed Price · Currency is KRW
35,300
-600 (-1.67%)
At close: Sep 26, 2025

Kukdo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535,900.0035,900.0035,100.0035,300.0035,300.00-1.67%8,790
Sep 25, 202536,250.0036,250.0035,450.0035,900.0035,900.000.14%11,185
Sep 24, 202536,550.0036,750.0035,150.0035,850.0035,850.00-2.58%24,973
Sep 23, 202536,700.0036,900.0036,450.0036,800.0036,800.00-0.14%10,195
Sep 22, 202537,250.0037,800.0036,450.0036,850.0036,850.00-0.94%17,377
Sep 19, 202538,400.0038,400.0037,200.0037,200.0037,200.00-2.87%15,606
Sep 18, 202537,550.0038,950.0037,500.0038,300.0038,300.002.54%40,342
Sep 17, 202537,400.0037,700.0037,000.0037,350.0037,350.00-0.66%20,529
Sep 16, 202538,200.0038,300.0037,200.0037,600.0037,600.00-1.57%21,789
Sep 15, 202537,800.0038,350.0037,800.0038,200.0038,200.001.06%16,662
Sep 12, 202537,550.0038,150.0037,450.0037,800.0037,800.000.93%15,867
Sep 11, 202537,250.0037,750.0037,000.0037,450.0037,450.000.54%11,843
Sep 10, 202537,400.0037,550.0036,950.0037,250.0037,250.00-0.40%10,236
Sep 9, 202537,000.0037,500.0036,700.0037,400.0037,400.001.36%10,671
Sep 8, 202537,400.0037,400.0036,400.0036,900.0036,900.00-0.27%10,254
Sep 5, 202536,300.0037,700.0036,250.0037,000.0037,000.002.49%17,784
Sep 4, 202535,650.0036,250.0035,650.0036,100.0036,100.000.84%8,508
Sep 3, 202535,600.0035,900.0035,300.0035,800.0035,800.000.99%7,503
Sep 2, 202536,150.0036,200.0035,150.0035,450.0035,450.00-1.39%20,155
Sep 1, 202536,250.0036,400.0034,800.0035,950.0035,950.00-0.83%32,656
Aug 29, 202538,550.0038,550.0035,900.0036,250.0036,250.00-4.61%43,930
Aug 28, 202538,750.0038,750.0038,000.0038,000.0038,000.00-1.68%16,470
Aug 27, 202539,500.0039,900.0038,400.0038,650.0038,650.00-0.64%29,082
Aug 26, 202538,500.0039,200.0038,100.0038,900.0038,900.001.17%31,009
Aug 25, 202537,500.0038,550.0037,350.0038,450.0038,450.003.08%26,186
Aug 22, 202538,950.0038,950.0037,200.0037,300.0037,300.00-1.97%23,745
Aug 21, 202538,150.0038,900.0037,800.0038,050.0038,050.00-0.26%29,727
Aug 20, 202537,800.0038,300.0037,050.0038,150.0038,150.002.14%40,950
Aug 19, 202537,350.0037,800.0036,750.0037,350.0037,350.00-8,539
Aug 18, 202537,550.0038,350.0037,100.0037,350.0037,350.00-2.23%15,775
Aug 14, 202538,000.0038,450.0037,450.0038,200.0038,200.00-0.26%20,430
Aug 13, 202538,750.0038,750.0037,500.0038,300.0038,300.000.39%17,014
Aug 12, 202539,150.0039,200.0038,000.0038,150.0038,150.00-2.55%25,967
Aug 11, 202536,500.0039,600.0036,100.0039,150.0039,150.008.45%77,709
Aug 8, 202536,200.0036,800.0036,000.0036,100.0036,100.00-0.82%34,412
Aug 7, 202538,100.0038,100.0035,950.0036,400.0036,400.00-2.80%48,117
Aug 6, 202537,400.0037,800.0036,850.0037,450.0037,450.000.13%22,299
Aug 5, 202538,200.0038,700.0037,250.0037,400.0037,400.00-1.58%17,489
Aug 4, 202537,550.0038,500.0036,800.0038,000.0038,000.001.06%12,687
Aug 1, 202539,650.0039,650.0037,450.0037,600.0037,600.00-6.23%37,332
Jul 31, 202540,400.0040,800.0039,150.0040,100.0040,100.001.65%27,114
Jul 30, 202539,300.0040,000.0039,150.0039,450.0039,450.001.28%21,129
Jul 29, 202539,550.0039,700.0038,450.0038,950.0038,950.00-0.89%29,935
Jul 28, 202539,750.0039,850.0038,450.0039,300.0039,300.00-1.13%36,933
Jul 25, 202539,550.0040,350.0039,550.0039,750.0039,750.000.38%13,630
Jul 24, 202540,950.0041,150.0039,550.0039,600.0039,600.00-3.30%25,564
Jul 23, 202540,950.0041,400.0040,500.0040,950.0040,950.00-17,622
Jul 22, 202542,100.0042,100.0040,450.0040,950.0040,950.00-2.03%36,251
Jul 21, 202541,000.0042,250.0040,550.0041,800.0041,800.003.85%83,117
Jul 18, 202540,350.0041,500.0039,600.0040,250.0040,250.00-116,048