Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,405.00
+5.00 (0.15%)
Oct 8, 2026, 12:24 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,410.003,420.003,365.003,405.003,405.000.15%27,144
Oct 7, 20263,375.003,430.003,375.003,400.003,400.000.74%34,876
Oct 6, 20263,395.003,440.003,355.003,375.003,375.00-0.30%70,321
Oct 2, 20263,365.003,405.003,335.003,385.003,385.001.80%69,127
Oct 1, 20263,350.003,350.003,300.003,325.003,325.00-0.30%67,466
Sep 30, 20263,350.003,365.003,300.003,335.003,335.00-0.60%40,047
Sep 29, 20263,375.003,375.003,300.003,355.003,355.00-0.74%56,685
Sep 28, 20263,310.003,400.003,285.003,380.003,380.003.36%100,273
Sep 23, 20263,285.003,310.003,230.003,270.003,270.00-0.15%66,162
Sep 22, 20263,320.003,320.003,240.003,275.003,275.00-1.50%109,710
Sep 21, 20263,360.003,375.003,275.003,325.003,325.00-1.48%131,442
Sep 18, 20263,360.003,395.003,350.003,375.003,375.00-0.44%133,604
Sep 17, 20263,365.003,400.003,350.003,390.003,390.00-114,302
Sep 16, 20263,425.003,455.003,350.003,390.003,390.00-1.02%122,731
Sep 15, 20263,370.003,445.003,340.003,425.003,425.001.78%166,764
Sep 14, 20263,445.003,510.003,360.003,365.003,365.00-1.46%441,572
Sep 11, 20263,700.003,700.003,380.003,415.003,415.00-1,190,473
Sep 10, 20263,325.004,000.003,305.003,415.003,415.003.33%6,487,553
Sep 9, 20263,270.003,320.003,215.003,305.003,305.001.69%163,479
Sep 8, 20263,215.003,265.003,210.003,250.003,250.000.31%71,315
Sep 7, 20263,250.003,260.003,240.003,240.003,240.00-0.15%18,968
Sep 4, 20263,230.003,285.003,230.003,245.003,245.000.46%68,545
Sep 3, 20263,230.003,255.003,210.003,230.003,230.00-1,225,226
Sep 2, 20263,255.003,260.003,200.003,230.003,230.00-216,310
Sep 1, 20263,240.003,245.003,200.003,230.003,230.000.16%59,772
Aug 31, 20263,235.003,245.003,210.003,225.003,225.00-0.31%26,981
Aug 28, 20263,210.003,250.003,200.003,235.003,235.000.62%33,206
Aug 27, 20263,240.003,260.003,205.003,215.003,215.00-0.77%59,962
Aug 26, 20263,245.003,260.003,205.003,240.003,240.00-0.77%58,493
Aug 25, 20263,225.003,290.003,205.003,265.003,265.000.46%32,986
Aug 24, 20263,235.003,275.003,205.003,250.003,250.000.46%42,736
Aug 21, 20263,255.003,265.003,205.003,235.003,235.00-1.37%60,017
Aug 20, 20263,305.003,305.003,230.003,280.003,280.00-0.61%62,623
Aug 19, 20263,295.003,310.003,235.003,300.003,300.000.15%59,552
Aug 18, 20263,280.003,332.003,245.003,295.003,295.001.07%89,288
Aug 14, 20263,145.003,380.003,120.003,260.003,260.003.66%186,857
Aug 13, 20263,190.003,190.003,135.003,145.003,145.00-0.79%71,844
Aug 12, 20263,250.003,250.003,145.003,170.003,170.00-1.71%94,522
Aug 11, 20263,185.003,250.003,185.003,225.003,225.000.62%46,412
Aug 10, 20263,200.003,225.003,150.003,205.003,205.00-0.31%77,311
Aug 7, 20263,160.003,215.003,140.003,215.003,215.001.74%52,365
Aug 6, 20263,105.003,165.003,105.003,160.003,160.000.80%29,412
Aug 5, 20263,150.003,175.003,130.003,135.003,135.00-0.16%53,592
Aug 4, 20263,070.003,160.003,070.003,140.003,140.001.95%43,521
Aug 3, 20263,105.003,120.003,065.003,080.003,080.00-0.81%94,455
Jul 31, 20263,115.003,125.003,055.003,105.003,105.00-0.32%95,424
Jul 30, 20262,985.003,135.002,985.003,115.003,115.002.64%74,541
Jul 29, 20263,150.003,175.003,010.003,035.003,035.00-0.82%161,517
Jul 28, 20263,155.003,155.003,045.003,060.003,060.00-3.01%92,804
Jul 27, 20263,250.003,255.003,150.003,155.003,155.00-3.07%72,262