Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 32,300
-300 (-0.92%)
At close: Nov 11, 2025
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,657 |
| Nov 11, 2025 | 32,600.00 | 33,050.00 | 32,150.00 | 32,300.00 | 32,300.00 | -0.92% | 6,053 |
| Nov 10, 2025 | 31,400.00 | 32,850.00 | 31,350.00 | 32,600.00 | 32,600.00 | 3.82% | 12,299 |
| Nov 7, 2025 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 31,400.00 | -2.03% | 9,210 |
| 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 | - | 25,053 |
| Oct 28, 2025 | 33,150.00 | 33,800.00 | 32,950.00 | 33,600.00 | 33,600.00 | 1.51% | 17,956 |
| Oct 27, 2025 | 34,050.00 | 34,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.79% | 57,990 |
| 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% | 21,485 |
| 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% | 9,356 |
| 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% | 21,545 |
| 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% | 5,621 |
| Sep 29, 2025 | 35,400.00 | 35,950.00 | 34,950.00 | 35,350.00 | 35,350.00 | 0.14% | 10,117 |
| 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% | 15,606 |
| Sep 18, 2025 | 37,550.00 | 38,950.00 | 37,500.00 | 38,300.00 | 38,300.00 | 2.54% | 40,342 |
| Sep 17, 2025 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | -0.66% | 20,529 |
| Sep 16, 2025 | 38,200.00 | 38,300.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.57% | 21,789 |
| Sep 15, 2025 | 37,800.00 | 38,350.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1.06% | 16,662 |
| Sep 12, 2025 | 37,550.00 | 38,150.00 | 37,450.00 | 37,800.00 | 37,800.00 | 0.93% | 15,867 |
| Sep 11, 2025 | 37,250.00 | 37,750.00 | 37,000.00 | 37,450.00 | 37,450.00 | 0.54% | 11,843 |
| Sep 10, 2025 | 37,400.00 | 37,550.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.40% | 10,236 |
| Sep 9, 2025 | 37,000.00 | 37,500.00 | 36,700.00 | 37,400.00 | 37,400.00 | 1.36% | 10,671 |
| Sep 8, 2025 | 37,400.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,900.00 | -0.27% | 10,254 |
| 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 |