Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
+60.00 (1.83%)
At close: Nov 24, 2025

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%72,442
Sep 30, 20253,270.003,285.003,235.003,255.003,255.00-0.76%227,943
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%147,644
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%99,580
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%329,132
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