Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-20.00 (-0.59%)
Sep 18, 2026, 9:53 AM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,360.003,395.003,360.003,385.00--0.15%14,990
Sep 17, 20263,365.003,400.003,350.003,390.003,390.00-103,778
Sep 16, 20263,425.003,455.003,350.003,390.003,390.00-1.02%116,732
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%411,779
Sep 11, 20263,700.003,700.003,380.003,415.003,415.00-1,183,828
Sep 10, 20263,325.004,000.003,305.003,415.003,415.003.33%6,475,762
Sep 9, 20263,270.003,320.003,215.003,305.003,305.001.69%162,002
Sep 8, 20263,215.003,265.003,210.003,250.003,250.000.31%71,232
Sep 7, 20263,250.003,260.003,240.003,240.003,240.00-0.15%18,966
Sep 4, 20263,230.003,285.003,230.003,245.003,245.000.46%68,497
Sep 3, 20263,230.003,255.003,210.003,230.003,230.00-1,225,226
Sep 2, 20263,255.003,260.003,200.003,230.003,230.00-215,532
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%33,196
Aug 27, 20263,240.003,260.003,205.003,215.003,215.00-0.77%59,961
Aug 26, 20263,245.003,260.003,205.003,240.003,240.00-0.77%58,488
Aug 25, 20263,225.003,290.003,205.003,265.003,265.000.46%32,982
Aug 24, 20263,235.003,275.003,205.003,250.003,250.000.46%42,729
Aug 21, 20263,255.003,265.003,205.003,235.003,235.00-1.37%60,011
Aug 20, 20263,305.003,305.003,230.003,280.003,280.00-0.61%62,480
Aug 19, 20263,295.003,310.003,235.003,300.003,300.000.15%59,430
Aug 18, 20263,280.003,332.003,245.003,295.003,295.001.07%88,982
Aug 14, 20263,145.003,380.003,120.003,260.003,260.003.66%185,549
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%94,508
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
Jul 24, 20263,275.003,365.003,240.003,255.003,255.000.31%244,974
Jul 23, 20263,200.003,270.003,190.003,245.003,245.001.72%1,003,366
Jul 22, 20263,185.003,230.003,160.003,190.003,190.000.31%49,834
Jul 21, 20263,115.003,200.003,115.003,180.003,180.001.44%73,497
Jul 20, 20263,245.003,290.003,125.003,135.003,135.00-1.88%150,869
Jul 16, 20263,195.003,300.003,160.003,195.003,195.00-120,634
Jul 15, 20263,185.003,240.003,180.003,195.003,195.000.31%93,819
Jul 14, 20263,205.003,255.003,160.003,185.003,185.000.79%219,309
Jul 13, 20263,230.003,290.003,150.003,160.003,160.00-1.10%129,386
Jul 10, 20263,080.003,265.003,080.003,195.003,195.002.08%147,360
Jul 9, 20263,100.003,185.003,015.003,130.003,130.002.12%364,209