Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea · Delayed Price · Currency is KRW 39,800
-150 (-0.38%)
Sep 2, 2026, 10:15 AM KST
Kukdo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 36,400.00 | 37,200.00 | 35,700.00 | 36,400.00 | 36,400.00 | 2.10% | 11,444 |
| Jul 9, 2026 | 35,100.00 | 36,400.00 | 35,100.00 | 35,650.00 | 35,650.00 | 0.42% | 10,684 |
| Jul 8, 2026 | 36,150.00 | 36,650.00 | 34,900.00 | 35,500.00 | 35,500.00 | -2.20% | 25,772 |
| Jul 7, 2026 | 37,550.00 | 37,550.00 | 36,100.00 | 36,300.00 | 36,300.00 | -2.55% | 20,586 |
| Jul 6, 2026 | 35,400.00 | 37,500.00 | 35,300.00 | 37,250.00 | 37,250.00 | 7.35% | 47,986 |
| Jul 3, 2026 | 34,300.00 | 35,850.00 | 32,850.00 | 34,700.00 | 34,700.00 | 0.29% | 23,930 |
| Jul 2, 2026 | 34,500.00 | 35,800.00 | 33,800.00 | 34,600.00 | 34,600.00 | -0.29% | 17,714 |
| Jul 1, 2026 | 35,000.00 | 35,400.00 | 33,850.00 | 34,700.00 | 34,700.00 | -0.86% | 23,160 |
| Jun 30, 2026 | 33,650.00 | 35,600.00 | 33,600.00 | 35,000.00 | 35,000.00 | 3.40% | 17,868 |
| Jun 29, 2026 | 31,550.00 | 33,900.00 | 31,550.00 | 33,850.00 | 33,850.00 | 5.62% | 10,889 |
| Jun 26, 2026 | 32,450.00 | 32,950.00 | 31,350.00 | 32,050.00 | 32,050.00 | -3.32% | 18,105 |
| Jun 25, 2026 | 32,800.00 | 33,450.00 | 32,550.00 | 33,150.00 | 33,150.00 | 1.53% | 16,191 |
| Jun 24, 2026 | 31,800.00 | 33,600.00 | 31,800.00 | 32,650.00 | 32,650.00 | 2.83% | 19,656 |
| Jun 23, 2026 | 33,100.00 | 33,950.00 | 31,600.00 | 31,750.00 | 31,750.00 | -5.51% | 9,201 |
| Jun 22, 2026 | 33,750.00 | 34,800.00 | 33,150.00 | 33,600.00 | 33,600.00 | -1.61% | 10,810 |