Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+10.00 (0.30%)
Last updated: Sep 9, 2025, 10:24 AM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,335.003,345.003,315.003,330.003,330.00-89,277
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
Jul 23, 20253,580.003,595.003,540.003,575.003,575.000.14%92,777
Jul 22, 20253,615.003,635.003,560.003,570.003,570.00-1.65%156,841
Jul 21, 20253,605.003,645.003,595.003,630.003,630.000.14%89,426
Jul 18, 20253,630.003,680.003,600.003,625.003,625.00-0.14%136,404
Jul 17, 20253,650.003,650.003,605.003,630.003,630.00-0.41%141,993
Jul 16, 20253,640.003,660.003,590.003,645.003,645.000.28%181,317
Jul 15, 20253,595.003,635.003,575.003,635.003,635.000.55%131,774
Jul 14, 20253,655.003,670.003,585.003,615.003,615.00-1.09%152,092
Jul 11, 20253,630.003,680.003,615.003,655.003,655.000.55%312,996
Jul 10, 20253,585.003,635.003,570.003,635.003,635.001.39%264,068
Jul 9, 20253,530.003,595.003,530.003,585.003,585.001.56%294,102
Jul 8, 20253,505.003,550.003,500.003,530.003,530.000.71%187,541
Jul 7, 20253,495.003,520.003,465.003,505.003,505.000.29%181,056
Jul 4, 20253,510.003,525.003,480.003,495.003,495.00-0.43%138,878
Jul 3, 20253,480.003,515.003,480.003,510.003,510.001.01%270,238
Jul 2, 20253,475.003,495.003,440.003,475.003,475.00-319,988
Jul 1, 20253,450.003,490.003,450.003,475.003,475.000.72%250,465
Jun 30, 20253,430.003,465.003,425.003,450.003,450.000.15%181,949