Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
+25.00 (0.62%)
Apr 29, 2026, 9:30 AM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,080.004,085.003,990.004,015.004,015.00-1.59%186,863
Apr 27, 20264,025.004,265.004,010.004,080.004,080.001.62%329,459
Apr 24, 20264,000.004,060.003,960.004,015.004,015.000.38%357,357
Apr 23, 20263,970.004,080.003,910.004,000.004,000.001.78%586,506
Apr 22, 20263,975.004,040.003,920.003,930.003,930.00-1.01%461,853
Apr 21, 20263,970.003,970.003,885.003,970.003,970.00-0.13%291,405
Apr 20, 20263,925.003,975.003,905.003,975.003,975.001.92%321,591
Apr 17, 20263,900.003,920.003,830.003,900.003,900.00-261,861
Apr 16, 20263,960.003,975.003,885.003,900.003,900.00-1.27%341,133
Apr 15, 20263,915.003,965.003,865.003,950.003,950.000.89%393,344
Apr 14, 20263,905.003,925.003,850.003,915.003,915.00-0.76%362,966
Apr 13, 20264,050.004,060.003,875.003,945.003,945.000.13%502,891
Apr 10, 20263,850.003,945.003,815.003,940.003,940.002.60%493,669
Apr 9, 20263,810.003,860.003,765.003,840.003,840.001.99%422,511
Apr 8, 20263,770.003,840.003,615.003,765.003,765.00-4.80%1,085,695
Apr 7, 20263,925.004,095.003,900.003,955.003,955.00-1.98%1,121,095
Apr 6, 20263,985.004,185.003,915.004,035.004,035.001.77%1,309,458
Apr 3, 20263,810.003,995.003,795.003,965.003,965.004.07%1,428,820
Apr 2, 20263,805.003,970.003,760.003,810.003,810.000.13%3,001,654
Apr 1, 20263,730.003,820.003,620.003,805.003,805.000.40%607,610
Mar 31, 20263,830.003,840.003,700.003,790.003,790.00-0.26%682,904
Mar 30, 20263,845.003,940.003,760.003,800.003,800.000.66%1,114,653
Mar 27, 20263,830.003,840.003,650.003,775.003,775.000.94%798,940
Mar 26, 20263,685.003,762.003,665.003,740.003,740.001.36%793,749
Mar 25, 20263,605.003,725.003,570.003,690.003,690.001.93%693,754
Mar 24, 20263,520.003,690.003,505.003,620.003,620.000.42%994,851
Mar 23, 20263,770.003,900.003,565.003,605.003,605.00-3.09%2,121,027
Mar 20, 20263,775.003,840.003,700.003,720.003,720.00-2.36%1,095,482
Mar 19, 20263,960.004,085.003,780.003,810.003,810.001.46%3,700,423
Mar 18, 20263,895.003,895.003,745.003,755.003,755.00-2.72%1,098,829
Mar 17, 20263,770.003,895.003,675.003,860.003,860.000.39%1,626,324
Mar 16, 20263,880.003,985.003,820.003,845.003,845.00-0.52%1,588,020
Mar 13, 20264,200.004,350.003,850.003,865.003,865.00-4.92%3,642,702
Mar 12, 20264,230.004,340.003,980.004,065.004,065.000.25%4,252,526
Mar 11, 20264,030.004,295.003,920.004,055.004,055.00-1.34%4,314,214
Mar 10, 20264,090.004,430.004,020.004,110.004,110.00-10.65%6,961,289
Mar 9, 20264,885.005,450.004,500.004,600.004,600.007.35%15,985,410
Mar 6, 20265,330.005,430.004,230.004,285.004,285.00-12.73%9,850,674
Mar 5, 20264,640.006,470.004,200.004,910.004,910.00-18.03%31,927,940
Mar 4, 20265,350.005,990.004,615.005,990.005,990.0029.79%18,345,110
Mar 3, 20264,500.004,615.004,145.004,615.004,615.0030.00%9,440,177
Feb 27, 20263,610.003,610.003,510.003,550.003,550.00-1.66%155,584
Feb 26, 20263,700.003,735.003,600.003,610.003,610.00-2.17%204,641
Feb 25, 20263,720.003,750.003,670.003,690.003,690.00-0.67%289,727
Feb 24, 20263,705.003,740.003,635.003,715.003,715.000.27%251,229
Feb 23, 20263,740.003,750.003,560.003,705.003,705.00-1.20%690,452
Feb 20, 20263,690.003,810.003,650.003,750.003,750.003.45%1,093,503
Feb 19, 20263,575.003,645.003,560.003,625.003,625.001.40%188,370
Feb 13, 20263,545.003,600.003,450.003,575.003,575.00-0.56%87,623
Feb 12, 20263,590.003,620.003,555.003,595.003,595.000.42%63,040