Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea · Delayed Price · Currency is KRW 3,260.00
-25.00 (-0.76%)
Oct 28, 2026, 3:30 PM KST
KRX:014530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,295.00 | 3,300.00 | 3,235.00 | 3,260.00 | 3,260.00 | -0.76% | 127,779 |
| Oct 27, 2026 | 3,290.00 | 3,305.00 | 3,270.00 | 3,285.00 | 3,285.00 | -0.30% | 51,779 |
| Oct 26, 2026 | 3,280.00 | 3,305.00 | 3,270.00 | 3,295.00 | 3,295.00 | 0.30% | 52,779 |
| Oct 23, 2026 | 3,310.00 | 3,340.00 | 3,270.00 | 3,285.00 | 3,285.00 | -0.76% | 68,932 |
| Oct 22, 2026 | 3,335.00 | 3,375.00 | 3,300.00 | 3,310.00 | 3,310.00 | 0.15% | 59,918 |
| Oct 21, 2026 | 3,285.00 | 3,350.00 | 3,285.00 | 3,305.00 | 3,305.00 | 0.76% | 34,048 |
| Oct 20, 2026 | 3,350.00 | 3,355.00 | 3,280.00 | 3,280.00 | 3,280.00 | -1.94% | 67,403 |
| Oct 19, 2026 | 3,350.00 | 3,370.00 | 3,275.00 | 3,345.00 | 3,345.00 | -0.59% | 51,386 |
| Oct 16, 2026 | 3,305.00 | 3,385.00 | 3,305.00 | 3,365.00 | 3,365.00 | 1.36% | 91,195 |
| Oct 15, 2026 | 3,375.00 | 3,375.00 | 3,280.00 | 3,320.00 | 3,320.00 | -1.63% | 101,349 |
| Oct 14, 2026 | 3,345.00 | 3,395.00 | 3,345.00 | 3,375.00 | 3,375.00 | 1.35% | 42,543 |
| Oct 13, 2026 | 3,310.00 | 3,370.00 | 3,250.00 | 3,330.00 | 3,330.00 | -0.30% | 100,947 |
| Oct 12, 2026 | 3,370.00 | 3,430.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.74% | 98,273 |
| Oct 8, 2026 | 3,410.00 | 3,425.00 | 3,340.00 | 3,365.00 | 3,365.00 | -1.03% | 80,697 |
| Oct 7, 2026 | 3,375.00 | 3,430.00 | 3,375.00 | 3,400.00 | 3,400.00 | 0.74% | 45,300 |
| Oct 6, 2026 | 3,395.00 | 3,440.00 | 3,355.00 | 3,375.00 | 3,375.00 | -0.30% | 73,564 |
| Oct 2, 2026 | 3,365.00 | 3,405.00 | 3,335.00 | 3,385.00 | 3,385.00 | 1.80% | 75,681 |
| Oct 1, 2026 | 3,350.00 | 3,350.00 | 3,300.00 | 3,325.00 | 3,325.00 | -0.30% | 71,432 |
| Sep 30, 2026 | 3,350.00 | 3,365.00 | 3,300.00 | 3,335.00 | 3,335.00 | -0.60% | 40,942 |
| Sep 29, 2026 | 3,375.00 | 3,375.00 | 3,300.00 | 3,355.00 | 3,355.00 | -0.74% | 59,087 |
| Sep 28, 2026 | 3,310.00 | 3,400.00 | 3,285.00 | 3,380.00 | 3,380.00 | 3.36% | 110,038 |
| Sep 23, 2026 | 3,285.00 | 3,310.00 | 3,230.00 | 3,270.00 | 3,270.00 | -0.15% | 66,937 |
| Sep 22, 2026 | 3,320.00 | 3,320.00 | 3,240.00 | 3,275.00 | 3,275.00 | -1.50% | 111,540 |
| Sep 21, 2026 | 3,360.00 | 3,375.00 | 3,275.00 | 3,325.00 | 3,325.00 | -1.48% | 134,100 |
| Sep 18, 2026 | 3,360.00 | 3,395.00 | 3,350.00 | 3,375.00 | 3,375.00 | -0.44% | 133,604 |
| Sep 17, 2026 | 3,365.00 | 3,400.00 | 3,350.00 | 3,390.00 | 3,390.00 | - | 114,302 |
| Sep 16, 2026 | 3,425.00 | 3,455.00 | 3,350.00 | 3,390.00 | 3,390.00 | -1.02% | 122,731 |
| Sep 15, 2026 | 3,370.00 | 3,445.00 | 3,340.00 | 3,425.00 | 3,425.00 | 1.78% | 166,764 |
| Sep 14, 2026 | 3,445.00 | 3,510.00 | 3,360.00 | 3,365.00 | 3,365.00 | -1.46% | 441,572 |
| Sep 11, 2026 | 3,700.00 | 3,700.00 | 3,380.00 | 3,415.00 | 3,415.00 | - | 1,190,473 |
| Sep 10, 2026 | 3,325.00 | 4,000.00 | 3,305.00 | 3,415.00 | 3,415.00 | 3.33% | 6,487,553 |
| Sep 9, 2026 | 3,270.00 | 3,320.00 | 3,215.00 | 3,305.00 | 3,305.00 | 1.69% | 163,479 |
| Sep 8, 2026 | 3,215.00 | 3,265.00 | 3,210.00 | 3,250.00 | 3,250.00 | 0.31% | 71,315 |
| Sep 7, 2026 | 3,250.00 | 3,260.00 | 3,240.00 | 3,240.00 | 3,240.00 | -0.15% | 18,968 |
| Sep 4, 2026 | 3,230.00 | 3,285.00 | 3,230.00 | 3,245.00 | 3,245.00 | 0.46% | 68,545 |
| Sep 3, 2026 | 3,230.00 | 3,255.00 | 3,210.00 | 3,230.00 | 3,230.00 | - | 1,225,226 |
| Sep 2, 2026 | 3,255.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | - | 216,310 |
| Sep 1, 2026 | 3,240.00 | 3,245.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.16% | 59,772 |
| Aug 31, 2026 | 3,235.00 | 3,245.00 | 3,210.00 | 3,225.00 | 3,225.00 | -0.31% | 26,981 |
| Aug 28, 2026 | 3,210.00 | 3,250.00 | 3,200.00 | 3,235.00 | 3,235.00 | 0.62% | 33,206 |
| Aug 27, 2026 | 3,240.00 | 3,260.00 | 3,205.00 | 3,215.00 | 3,215.00 | -0.77% | 59,962 |
| Aug 26, 2026 | 3,245.00 | 3,260.00 | 3,205.00 | 3,240.00 | 3,240.00 | -0.77% | 58,493 |
| Aug 25, 2026 | 3,225.00 | 3,290.00 | 3,205.00 | 3,265.00 | 3,265.00 | 0.46% | 32,986 |
| Aug 24, 2026 | 3,235.00 | 3,275.00 | 3,205.00 | 3,250.00 | 3,250.00 | 0.46% | 42,736 |
| Aug 21, 2026 | 3,255.00 | 3,265.00 | 3,205.00 | 3,235.00 | 3,235.00 | -1.37% | 60,017 |
| Aug 20, 2026 | 3,305.00 | 3,305.00 | 3,230.00 | 3,280.00 | 3,280.00 | -0.61% | 62,623 |
| Aug 19, 2026 | 3,295.00 | 3,310.00 | 3,235.00 | 3,300.00 | 3,300.00 | 0.15% | 59,552 |
| Aug 18, 2026 | 3,280.00 | 3,332.00 | 3,245.00 | 3,295.00 | 3,295.00 | 1.07% | 89,288 |
| Aug 14, 2026 | 3,145.00 | 3,380.00 | 3,120.00 | 3,260.00 | 3,260.00 | 3.66% | 186,857 |
| Aug 13, 2026 | 3,190.00 | 3,190.00 | 3,135.00 | 3,145.00 | 3,145.00 | -0.79% | 71,844 |