Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-35.00 (-1.08%)
At close: Nov 4, 2025

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20253,300.003,400.003,210.003,230.003,230.00-2.12%673,071
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%232,523
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%77,694
Oct 23, 20253,340.003,365.003,320.003,355.003,355.001.05%201,542
Oct 22, 20253,285.003,325.003,270.003,320.003,320.001.37%97,657
Oct 21, 20253,290.003,295.003,275.003,275.003,275.00-103,823
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%100,249
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%222,366
Oct 2, 20253,275.003,325.003,265.003,320.003,320.001.37%64,356
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