Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
+45.00 (1.37%)
At close: Oct 2, 2025

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,275.003,325.003,265.003,320.003,320.001.37%64,339
Oct 1, 20253,265.003,295.003,235.003,275.003,275.000.61%72,509
Sep 30, 20253,270.003,285.003,235.003,255.003,255.00-0.76%229,793
Sep 29, 20253,295.003,315.003,270.003,280.003,280.00-0.46%124,686
Sep 26, 20253,330.003,330.003,285.003,295.003,295.00-0.75%149,753
Sep 25, 20253,330.003,340.003,300.003,320.003,320.00-0.30%112,311
Sep 24, 20253,355.003,360.003,320.003,330.003,330.00-0.45%102,165
Sep 23, 20253,350.003,455.003,335.003,345.003,345.00-0.45%124,154
Sep 22, 20253,370.003,380.003,350.003,360.003,360.00-0.30%70,755
Sep 19, 20253,375.003,400.003,360.003,370.003,370.00-0.15%101,382
Sep 18, 20253,370.003,385.003,365.003,375.003,375.00-0.30%127,648
Sep 17, 20253,420.003,450.003,370.003,385.003,385.000.89%331,123
Sep 16, 20253,345.003,395.003,345.003,355.003,355.00-0.30%127,638
Sep 15, 20253,355.003,395.003,355.003,365.003,365.000.30%119,767
Sep 12, 20253,345.003,365.003,345.003,355.003,355.000.15%62,262
Sep 11, 20253,355.003,360.003,340.003,350.003,350.000.15%68,813
Sep 10, 20253,345.003,365.003,320.003,345.003,345.00-129,986
Sep 9, 20253,330.003,355.003,325.003,345.003,345.000.45%56,551
Sep 8, 20253,335.003,345.003,315.003,330.003,330.00-91,027
Sep 5, 20253,320.003,345.003,305.003,330.003,330.00-106,574
Sep 4, 20253,340.003,350.003,310.003,330.003,330.00-64,650
Sep 3, 20253,320.003,335.003,310.003,330.003,330.000.76%30,390
Sep 2, 20253,320.003,340.003,300.003,305.003,305.00-0.45%321,748
Sep 1, 20253,345.003,355.003,315.003,320.003,320.00-0.75%99,931
Aug 29, 20253,360.003,370.003,315.003,345.003,345.00-0.45%102,601
Aug 28, 20253,365.003,375.003,355.003,360.003,360.00-0.30%31,624
Aug 27, 20253,405.003,425.003,365.003,370.003,370.00-0.59%66,242
Aug 26, 20253,380.003,420.003,380.003,390.003,390.00-0.44%92,015
Aug 25, 20253,335.003,465.003,335.003,405.003,405.001.95%122,305
Aug 22, 20253,360.003,370.003,325.003,340.003,340.00-0.60%81,833
Aug 21, 20253,350.003,380.003,350.003,360.003,360.000.90%67,249
Aug 20, 20253,370.003,375.003,305.003,330.003,330.00-1.33%187,833
Aug 19, 20253,385.003,410.003,360.003,375.003,375.00-0.74%102,716
Aug 18, 20253,410.003,420.003,390.003,400.003,400.00-0.29%102,262
Aug 14, 20253,430.003,450.003,410.003,410.003,410.00-0.58%100,990
Aug 13, 20253,455.003,460.003,400.003,430.003,430.00-0.87%124,903
Aug 12, 20253,460.003,490.003,450.003,460.003,460.00-44,725
Aug 11, 20253,470.003,490.003,435.003,460.003,460.00-0.29%117,754
Aug 8, 20253,465.003,495.003,460.003,470.003,470.00-0.29%78,171
Aug 7, 20253,485.003,505.003,460.003,480.003,480.00-0.29%67,030
Aug 6, 20253,450.003,500.003,435.003,490.003,490.001.16%99,610
Aug 5, 20253,420.003,490.003,420.003,450.003,450.000.58%67,745
Aug 4, 20253,390.003,445.003,385.003,430.003,430.001.03%71,751
Aug 1, 20253,490.003,525.003,395.003,395.003,395.00-3.82%357,731
Jul 31, 20253,515.003,555.003,500.003,530.003,530.000.28%61,819
Jul 30, 20253,550.003,590.003,515.003,520.003,520.000.57%77,095
Jul 29, 20253,495.003,520.003,455.003,500.003,500.000.14%95,785
Jul 28, 20253,525.003,530.003,490.003,495.003,495.00-0.85%101,913
Jul 25, 20253,525.003,550.003,520.003,525.003,525.00-56,706
Jul 24, 20253,580.003,590.003,510.003,525.003,525.00-1.40%122,652