Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 41,800
-2,550 (-5.75%)
Apr 30, 2026, 3:30 PM KST
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 44,400.00 | 44,400.00 | 41,500.00 | 41,800.00 | 41,800.00 | -5.75% | 27,556 |
| Apr 29, 2026 | 42,250.00 | 44,450.00 | 41,900.00 | 44,350.00 | 44,350.00 | 6.74% | 48,099 |
| Apr 28, 2026 | 42,250.00 | 43,400.00 | 41,450.00 | 41,550.00 | 41,550.00 | -1.31% | 21,226 |
| Apr 27, 2026 | 41,800.00 | 42,500.00 | 41,450.00 | 42,100.00 | 42,100.00 | 1.20% | 18,341 |
| Apr 24, 2026 | 40,950.00 | 42,200.00 | 40,900.00 | 41,600.00 | 41,600.00 | 2.09% | 23,612 |
| Apr 23, 2026 | 39,950.00 | 40,950.00 | 39,550.00 | 40,750.00 | 40,750.00 | 3.03% | 15,855 |
| Apr 22, 2026 | 41,350.00 | 41,500.00 | 39,300.00 | 39,550.00 | 39,550.00 | -4.58% | 30,209 |
| Apr 21, 2026 | 41,800.00 | 42,000.00 | 41,000.00 | 41,450.00 | 41,450.00 | -4.27% | 32,739 |
| Apr 20, 2026 | 43,400.00 | 43,400.00 | 42,150.00 | 43,300.00 | 43,300.00 | 1.88% | 25,447 |
| Apr 17, 2026 | 40,450.00 | 42,500.00 | 40,300.00 | 42,500.00 | 42,500.00 | 6.25% | 59,035 |
| Apr 16, 2026 | 39,500.00 | 40,250.00 | 39,150.00 | 40,000.00 | 40,000.00 | 2.30% | 15,964 |
| Apr 15, 2026 | 39,800.00 | 39,800.00 | 39,050.00 | 39,100.00 | 39,100.00 | -1.26% | 7,958 |
| Apr 14, 2026 | 39,200.00 | 39,900.00 | 38,900.00 | 39,600.00 | 39,600.00 | 1.02% | 14,288 |
| Apr 13, 2026 | 38,150.00 | 39,750.00 | 37,950.00 | 39,200.00 | 39,200.00 | 2.35% | 18,247 |
| 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 |