Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,510.00
+110.00 (3.24%)
Feb 4, 2026, 3:30 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20263,380.003,535.003,380.003,510.003,510.003.24%357,815
Feb 3, 20263,350.003,445.003,340.003,400.003,400.001.49%114,978
Feb 2, 20263,445.003,465.003,340.003,350.003,350.00-2.76%249,007
Jan 30, 20263,475.003,510.003,400.003,445.003,445.00-0.72%297,247
Jan 29, 20263,450.003,490.003,430.003,470.003,470.000.43%145,809
Jan 28, 20263,490.003,495.003,440.003,455.003,455.00-0.72%82,436
Jan 27, 20263,495.003,500.003,450.003,480.003,480.00-0.14%112,619
Jan 26, 20263,400.003,490.003,400.003,485.003,485.002.65%230,009
Jan 23, 20263,390.003,410.003,385.003,395.003,395.00-130,428
Jan 22, 20263,370.003,400.003,370.003,395.003,395.000.30%103,751
Jan 21, 20263,400.003,405.003,350.003,385.003,385.00-0.15%144,289
Jan 20, 20263,360.003,410.003,350.003,390.003,390.000.89%167,933
Jan 19, 20263,350.003,360.003,325.003,360.003,360.000.30%198,802
Jan 16, 20263,360.003,385.003,320.003,350.003,350.00-0.74%147,540
Jan 15, 20263,365.003,380.003,345.003,375.003,375.000.30%129,434
Jan 14, 20263,320.003,375.003,315.003,365.003,365.001.36%126,582
Jan 13, 20263,345.003,350.003,295.003,320.003,320.00-0.75%69,701
Jan 12, 20263,315.003,350.003,300.003,345.003,345.001.06%144,104
Jan 9, 20263,260.003,380.003,260.003,310.003,310.001.69%150,243
Jan 8, 20263,275.003,295.003,215.003,255.003,255.00-1.36%108,515
Jan 7, 20263,350.003,350.003,265.003,300.003,300.00-1.49%81,803
Jan 6, 20263,330.003,390.003,320.003,350.003,350.000.75%167,979
Jan 5, 20263,270.003,325.003,245.003,325.003,325.002.47%156,880
Jan 2, 20263,250.003,270.003,215.003,245.003,245.00-0.15%125,937
Dec 30, 20253,255.003,300.003,240.003,250.003,250.00-0.76%75,081
Dec 29, 20253,350.003,445.003,270.003,275.003,275.00-6.16%293,834
Dec 26, 20253,530.003,545.003,475.003,490.003,290.00-0.85%217,183
Dec 24, 20253,535.003,540.003,505.003,520.003,318.28-0.42%82,455
Dec 23, 20253,500.003,545.003,500.003,535.003,332.420.86%134,625
Dec 22, 20253,520.003,530.003,485.003,505.003,304.14-0.14%97,323
Dec 19, 20253,510.003,540.003,470.003,510.003,308.850.29%146,463
Dec 18, 20253,505.003,520.003,460.003,500.003,299.430.14%112,109
Dec 17, 20253,460.003,495.003,450.003,495.003,294.711.01%101,286
Dec 16, 20253,470.003,480.003,435.003,460.003,261.72-0.29%135,678
Dec 15, 20253,440.003,475.003,440.003,470.003,271.150.58%141,824
Dec 12, 20253,445.003,480.003,435.003,450.003,252.290.29%218,137
Dec 11, 20253,420.003,440.003,405.003,440.003,242.870.73%86,725
Dec 10, 20253,395.003,420.003,385.003,415.003,219.300.59%72,877
Dec 9, 20253,375.003,405.003,375.003,395.003,200.44-0.59%79,883
Dec 8, 20253,385.003,425.003,385.003,415.003,219.300.89%172,569
Dec 5, 20253,385.003,390.003,360.003,385.003,191.02-53,730
Dec 4, 20253,370.003,390.003,350.003,385.003,191.020.15%84,276
Dec 3, 20253,350.003,390.003,350.003,380.003,186.300.60%76,067
Dec 2, 20253,360.003,375.003,340.003,360.003,167.450.30%113,116
Dec 1, 20253,345.003,360.003,330.003,350.003,158.020.75%90,489
Nov 28, 20253,320.003,340.003,315.003,325.003,134.460.15%81,812
Nov 27, 20253,330.003,360.003,300.003,320.003,129.74-0.30%115,439
Nov 26, 20253,305.003,345.003,300.003,330.003,139.170.76%81,452
Nov 25, 20253,335.003,375.003,300.003,305.003,115.60-1.20%91,194
Nov 24, 20253,305.003,360.003,305.003,345.003,153.311.83%175,920