Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 37,350
-450 (-1.19%)
Sep 22, 2026, 1:49 PM KST
Kukdo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37,850.00 | 38,350.00 | 37,300.00 | 37,350.00 | - | -1.19% | 3,371 |
| Sep 21, 2026 | 37,650.00 | 38,600.00 | 37,550.00 | 37,800.00 | 37,800.00 | 0.40% | 6,414 |
| Sep 18, 2026 | 38,100.00 | 38,300.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.18% | 8,336 |
| Sep 17, 2026 | 38,250.00 | 38,300.00 | 37,850.00 | 38,100.00 | 38,100.00 | -0.26% | 3,420 |
| Sep 16, 2026 | 38,350.00 | 38,900.00 | 37,800.00 | 38,200.00 | 38,200.00 | -0.13% | 12,006 |
| Sep 15, 2026 | 38,350.00 | 38,900.00 | 38,050.00 | 38,250.00 | 38,250.00 | -1.67% | 19,096 |
| Sep 14, 2026 | 38,300.00 | 39,050.00 | 38,050.00 | 38,900.00 | 38,900.00 | 1.57% | 13,877 |
| Sep 11, 2026 | 38,600.00 | 39,000.00 | 38,300.00 | 38,300.00 | 38,300.00 | -2.54% | 13,184 |
| Sep 10, 2026 | 39,550.00 | 39,950.00 | 38,200.00 | 39,300.00 | 39,300.00 | -1.38% | 27,720 |
| Sep 9, 2026 | 37,650.00 | 40,000.00 | 37,600.00 | 39,850.00 | 39,850.00 | 6.13% | 38,237 |
| Sep 8, 2026 | 38,400.00 | 39,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | -2.47% | 37,581 |
| Sep 7, 2026 | 39,950.00 | 39,950.00 | 38,350.00 | 38,500.00 | 38,500.00 | -1.79% | 16,989 |
| Sep 4, 2026 | 40,900.00 | 40,900.00 | 39,200.00 | 39,200.00 | 39,200.00 | -3.80% | 23,773 |
| Sep 3, 2026 | 39,800.00 | 41,450.00 | 39,500.00 | 40,750.00 | 40,750.00 | 2.39% | 41,284 |
| Sep 2, 2026 | 40,150.00 | 40,450.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.38% | 34,478 |
| Sep 1, 2026 | 38,900.00 | 40,500.00 | 38,550.00 | 39,950.00 | 39,950.00 | 3.77% | 32,308 |
| Aug 31, 2026 | 39,000.00 | 39,450.00 | 38,100.00 | 38,500.00 | 38,500.00 | -1.66% | 17,318 |
| Aug 28, 2026 | 37,650.00 | 39,250.00 | 37,550.00 | 39,150.00 | 39,150.00 | 4.12% | 15,219 |
| Aug 27, 2026 | 38,400.00 | 38,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | -2.08% | 29,823 |
| Aug 26, 2026 | 37,950.00 | 38,900.00 | 37,950.00 | 38,400.00 | 38,400.00 | 0.13% | 13,656 |
| Aug 25, 2026 | 37,600.00 | 38,400.00 | 37,350.00 | 38,350.00 | 38,350.00 | 2.13% | 19,104 |
| Aug 24, 2026 | 37,000.00 | 37,900.00 | 36,000.00 | 37,550.00 | 37,550.00 | 2.32% | 8,310 |
| Aug 21, 2026 | 37,100.00 | 37,500.00 | 36,200.00 | 36,700.00 | 36,700.00 | -1.74% | 11,885 |
| Aug 20, 2026 | 38,300.00 | 38,600.00 | 37,300.00 | 37,350.00 | 37,350.00 | -1.58% | 14,470 |
| Aug 19, 2026 | 38,950.00 | 38,950.00 | 37,850.00 | 37,950.00 | 37,950.00 | -3.07% | 16,249 |
| Aug 18, 2026 | 37,600.00 | 39,300.00 | 37,200.00 | 39,150.00 | 39,150.00 | 4.12% | 38,065 |
| Aug 14, 2026 | 37,750.00 | 38,350.00 | 37,350.00 | 37,600.00 | 37,600.00 | 0.53% | 13,437 |
| Aug 13, 2026 | 38,300.00 | 38,750.00 | 37,350.00 | 37,400.00 | 37,400.00 | -2.35% | 21,264 |
| Aug 12, 2026 | 40,150.00 | 40,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | -3.77% | 28,721 |
| Aug 11, 2026 | 39,950.00 | 40,700.00 | 39,350.00 | 39,800.00 | 39,800.00 | -0.13% | 9,284 |
| Aug 10, 2026 | 38,850.00 | 39,850.00 | 38,250.00 | 39,850.00 | 39,850.00 | 3.37% | 17,648 |
| Aug 7, 2026 | 39,600.00 | 39,800.00 | 38,050.00 | 38,550.00 | 38,550.00 | -2.65% | 21,222 |
| Aug 6, 2026 | 38,700.00 | 39,750.00 | 38,300.00 | 39,600.00 | 39,600.00 | 2.33% | 18,308 |
| Aug 5, 2026 | 38,700.00 | 39,900.00 | 38,500.00 | 38,700.00 | 38,700.00 | - | 21,445 |
| Aug 4, 2026 | 38,600.00 | 39,000.00 | 37,850.00 | 38,700.00 | 38,700.00 | 0.26% | 27,220 |
| Aug 3, 2026 | 37,700.00 | 39,100.00 | 37,450.00 | 38,600.00 | 38,600.00 | 1.05% | 25,680 |
| Jul 31, 2026 | 37,500.00 | 38,400.00 | 36,950.00 | 38,200.00 | 38,200.00 | 3.80% | 34,804 |
| Jul 30, 2026 | 35,200.00 | 37,550.00 | 34,750.00 | 36,800.00 | 36,800.00 | 6.05% | 38,682 |
| Jul 29, 2026 | 36,500.00 | 37,000.00 | 33,900.00 | 34,700.00 | 34,700.00 | -5.06% | 53,963 |
| Jul 28, 2026 | 37,950.00 | 38,000.00 | 36,050.00 | 36,550.00 | 36,550.00 | -5.80% | 32,359 |
| Jul 27, 2026 | 42,350.00 | 42,350.00 | 38,300.00 | 38,800.00 | 38,800.00 | -0.39% | 86,854 |
| Jul 24, 2026 | 41,750.00 | 42,750.00 | 37,600.00 | 38,950.00 | 38,950.00 | -1.27% | 119,169 |
| Jul 23, 2026 | 37,250.00 | 39,600.00 | 37,150.00 | 39,450.00 | 39,450.00 | 5.91% | 26,970 |
| Jul 22, 2026 | 39,500.00 | 39,700.00 | 37,100.00 | 37,250.00 | 37,250.00 | -4.12% | 20,882 |
| Jul 21, 2026 | 39,600.00 | 39,600.00 | 38,400.00 | 38,850.00 | 38,850.00 | -2.88% | 26,887 |
| Jul 20, 2026 | 38,050.00 | 40,600.00 | 37,300.00 | 40,000.00 | 40,000.00 | 5.12% | 69,900 |
| Jul 16, 2026 | 36,350.00 | 38,500.00 | 36,300.00 | 38,050.00 | 38,050.00 | 4.53% | 34,338 |
| Jul 15, 2026 | 36,800.00 | 37,400.00 | 36,350.00 | 36,400.00 | 36,400.00 | 1.39% | 15,400 |
| Jul 14, 2026 | 34,850.00 | 36,850.00 | 34,850.00 | 35,900.00 | 35,900.00 | 1.13% | 19,768 |
| Jul 13, 2026 | 37,250.00 | 37,250.00 | 35,100.00 | 35,500.00 | 35,500.00 | -2.47% | 14,911 |