Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 31,500
-250 (-0.79%)
At close: Dec 4, 2025
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 31,700.00 | 32,600.00 | 31,500.00 | 32,250.00 | 32,250.00 | 1.74% | 13,744 |
| Nov 3, 2025 | 32,200.00 | 32,600.00 | 31,550.00 | 31,700.00 | 31,700.00 | -1.40% | 30,697 |
| Oct 31, 2025 | 32,850.00 | 32,850.00 | 32,150.00 | 32,150.00 | 32,150.00 | -2.87% | 22,162 |
| Oct 30, 2025 | 33,650.00 | 33,850.00 | 32,850.00 | 33,100.00 | 33,100.00 | -1.49% | 22,646 |
| Oct 29, 2025 | 33,800.00 | 33,900.00 | 33,300.00 | 33,600.00 | 33,600.00 | - | 24,972 |
| Oct 28, 2025 | 33,150.00 | 33,800.00 | 32,950.00 | 33,600.00 | 33,600.00 | 1.51% | 17,447 |
| Oct 27, 2025 | 34,050.00 | 34,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.79% | 56,423 |
| Oct 24, 2025 | 36,000.00 | 36,200.00 | 33,800.00 | 34,050.00 | 34,050.00 | -4.76% | 67,458 |
| Oct 23, 2025 | 36,100.00 | 36,800.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.97% | 21,213 |
| Oct 22, 2025 | 34,900.00 | 36,150.00 | 34,800.00 | 36,100.00 | 36,100.00 | 3.29% | 21,731 |
| Oct 21, 2025 | 35,200.00 | 35,600.00 | 34,850.00 | 34,950.00 | 34,950.00 | -0.71% | 14,589 |
| Oct 20, 2025 | 35,300.00 | 35,700.00 | 34,250.00 | 35,200.00 | 35,200.00 | -0.28% | 11,183 |
| Oct 17, 2025 | 35,100.00 | 35,750.00 | 34,750.00 | 35,300.00 | 35,300.00 | 0.28% | 13,681 |
| Oct 16, 2025 | 34,850.00 | 35,450.00 | 34,800.00 | 35,200.00 | 35,200.00 | 1.00% | 14,445 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,150.00 | 34,850.00 | 34,850.00 | 0.87% | 9,232 |
| Oct 14, 2025 | 34,100.00 | 34,800.00 | 33,800.00 | 34,550.00 | 34,550.00 | 1.32% | 10,484 |
| Oct 13, 2025 | 33,600.00 | 34,700.00 | 33,350.00 | 34,100.00 | 34,100.00 | -0.29% | 7,844 |
| Oct 10, 2025 | 35,000.00 | 35,450.00 | 34,000.00 | 34,200.00 | 34,200.00 | -2.70% | 21,362 |
| Oct 2, 2025 | 35,100.00 | 35,700.00 | 35,050.00 | 35,150.00 | 35,150.00 | - | 9,164 |
| Oct 1, 2025 | 35,450.00 | 35,600.00 | 35,050.00 | 35,150.00 | 35,150.00 | - | 4,429 |
| Sep 30, 2025 | 35,350.00 | 35,600.00 | 35,050.00 | 35,150.00 | 35,150.00 | -0.57% | 5,021 |
| Sep 29, 2025 | 35,400.00 | 35,950.00 | 34,950.00 | 35,350.00 | 35,350.00 | 0.14% | 9,801 |
| Sep 26, 2025 | 35,900.00 | 35,900.00 | 35,100.00 | 35,300.00 | 35,300.00 | -1.67% | 8,805 |
| Sep 25, 2025 | 36,250.00 | 36,250.00 | 35,450.00 | 35,900.00 | 35,900.00 | 0.14% | 11,185 |
| Sep 24, 2025 | 36,550.00 | 36,750.00 | 35,150.00 | 35,850.00 | 35,850.00 | -2.58% | 24,973 |
| Sep 23, 2025 | 36,700.00 | 36,900.00 | 36,450.00 | 36,800.00 | 36,800.00 | -0.14% | 10,195 |
| Sep 22, 2025 | 37,250.00 | 37,800.00 | 36,450.00 | 36,850.00 | 36,850.00 | -0.94% | 17,377 |
| Sep 19, 2025 | 38,400.00 | 38,400.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.87% | 13,754 |