Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,505.00
+10.00 (0.29%)
Last updated: Dec 18, 2025, 1:23 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20253,505.003,520.003,460.003,500.003,500.000.14%111,969
Dec 17, 20253,460.003,495.003,450.003,495.003,495.001.01%101,161
Dec 16, 20253,470.003,480.003,435.003,460.003,460.00-0.29%134,955
Dec 15, 20253,440.003,475.003,440.003,470.003,470.000.58%141,824
Dec 12, 20253,445.003,480.003,435.003,450.003,450.000.29%188,704
Dec 11, 20253,420.003,440.003,405.003,440.003,440.000.73%86,694
Dec 10, 20253,395.003,420.003,385.003,415.003,415.000.59%72,877
Dec 9, 20253,375.003,405.003,375.003,395.003,395.00-0.59%79,883
Dec 8, 20253,385.003,425.003,385.003,415.003,415.000.89%171,572
Dec 5, 20253,385.003,390.003,360.003,385.003,385.00-53,730
Dec 4, 20253,370.003,390.003,350.003,385.003,385.000.15%84,237
Dec 3, 20253,350.003,390.003,350.003,380.003,380.000.60%75,854
Dec 2, 20253,360.003,375.003,340.003,360.003,360.000.30%82,852
Dec 1, 20253,345.003,360.003,330.003,350.003,350.000.75%90,482
Nov 28, 20253,320.003,340.003,315.003,325.003,325.000.15%81,812
Nov 27, 20253,330.003,360.003,300.003,320.003,320.00-0.30%115,404
Nov 26, 20253,305.003,345.003,300.003,330.003,330.000.76%81,325
Nov 25, 20253,335.003,375.003,300.003,305.003,305.00-1.20%90,584
Nov 24, 20253,305.003,360.003,305.003,345.003,345.001.83%175,110
Nov 21, 20253,315.003,315.003,260.003,285.003,285.00-1.05%121,237
Nov 20, 20253,285.003,330.003,280.003,320.003,320.001.22%110,000
Nov 19, 20253,250.003,315.003,250.003,280.003,280.000.92%1,039,283
Nov 18, 20253,260.003,290.003,240.003,250.003,250.00-0.91%117,621
Nov 17, 20253,265.003,300.003,260.003,280.003,280.00-43,019
Nov 14, 20253,255.003,300.003,255.003,280.003,280.00-0.30%109,401
Nov 13, 20253,285.003,295.003,260.003,290.003,290.000.15%75,065
Nov 12, 20253,245.003,300.003,245.003,285.003,285.000.77%120,671
Nov 11, 20253,290.003,310.003,210.003,260.003,260.00-0.46%210,873
Nov 10, 20253,180.003,310.003,180.003,275.003,275.002.99%160,841
Nov 7, 20253,160.003,225.003,150.003,180.003,180.000.47%217,114
Nov 6, 20253,180.003,215.003,165.003,165.003,165.00-0.31%103,833
Nov 5, 20253,185.003,195.003,115.003,175.003,175.00-0.63%273,394
Nov 4, 20253,230.003,235.003,165.003,195.003,195.00-1.08%325,527
Nov 3, 20253,300.003,400.003,210.003,230.003,230.00-2.12%673,620
Oct 31, 20253,325.003,365.003,280.003,300.003,300.00-0.75%218,493
Oct 30, 20253,360.003,375.003,320.003,325.003,325.00-1.04%210,567
Oct 29, 20253,355.003,360.003,335.003,360.003,360.000.15%114,569
Oct 28, 20253,355.003,380.003,340.003,355.003,355.00-80,409
Oct 27, 20253,340.003,375.003,340.003,355.003,355.000.30%156,136
Oct 24, 20253,330.003,365.003,325.003,345.003,345.00-0.30%76,984
Oct 23, 20253,340.003,365.003,320.003,355.003,355.001.05%194,632
Oct 22, 20253,285.003,325.003,270.003,320.003,320.001.37%97,657
Oct 21, 20253,290.003,295.003,275.003,275.003,275.00-99,755
Oct 20, 20253,285.003,290.003,265.003,275.003,275.00-65,096
Oct 17, 20253,305.003,310.003,275.003,275.003,275.00-1.06%162,411
Oct 16, 20253,330.003,355.003,305.003,310.003,310.00-0.60%99,281
Oct 15, 20253,310.003,335.003,305.003,330.003,330.000.60%77,162
Oct 14, 20253,320.003,330.003,270.003,310.003,310.00-0.30%151,584
Oct 13, 20253,265.003,335.003,260.003,320.003,320.000.61%71,548
Oct 10, 20253,320.003,335.003,260.003,300.003,300.00-0.60%215,607