Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea · Delayed Price · Currency is KRW 3,235.00
+20.00 (0.62%)
At close: Aug 28, 2026
KRX:014530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,210.00 | 3,250.00 | 3,200.00 | 3,235.00 | 3,235.00 | 0.62% | 33,196 |
| Aug 27, 2026 | 3,240.00 | 3,260.00 | 3,205.00 | 3,215.00 | 3,215.00 | -0.77% | 59,961 |
| Aug 26, 2026 | 3,245.00 | 3,260.00 | 3,205.00 | 3,240.00 | 3,240.00 | -0.77% | 58,488 |
| Aug 25, 2026 | 3,225.00 | 3,290.00 | 3,205.00 | 3,265.00 | 3,265.00 | 0.46% | 32,982 |
| Aug 24, 2026 | 3,235.00 | 3,275.00 | 3,205.00 | 3,250.00 | 3,250.00 | 0.46% | 42,729 |
| Aug 21, 2026 | 3,255.00 | 3,265.00 | 3,205.00 | 3,235.00 | 3,235.00 | -1.37% | 60,011 |
| Aug 20, 2026 | 3,305.00 | 3,305.00 | 3,230.00 | 3,280.00 | 3,280.00 | -0.61% | 62,480 |
| Aug 19, 2026 | 3,295.00 | 3,310.00 | 3,235.00 | 3,300.00 | 3,300.00 | 0.15% | 59,430 |
| Aug 18, 2026 | 3,280.00 | 3,332.00 | 3,245.00 | 3,295.00 | 3,295.00 | 1.07% | 88,982 |
| Aug 14, 2026 | 3,145.00 | 3,380.00 | 3,120.00 | 3,260.00 | 3,260.00 | 3.66% | 185,549 |
| Aug 13, 2026 | 3,190.00 | 3,190.00 | 3,135.00 | 3,145.00 | 3,145.00 | -0.79% | 71,844 |
| Aug 12, 2026 | 3,250.00 | 3,250.00 | 3,145.00 | 3,170.00 | 3,170.00 | -1.71% | 94,508 |
| Aug 11, 2026 | 3,185.00 | 3,250.00 | 3,185.00 | 3,225.00 | 3,225.00 | 0.62% | 46,412 |
| Aug 10, 2026 | 3,200.00 | 3,225.00 | 3,150.00 | 3,205.00 | 3,205.00 | -0.31% | 77,311 |
| Aug 7, 2026 | 3,160.00 | 3,215.00 | 3,140.00 | 3,215.00 | 3,215.00 | 1.74% | 52,365 |
| Aug 6, 2026 | 3,105.00 | 3,165.00 | 3,105.00 | 3,160.00 | 3,160.00 | 0.80% | 29,412 |
| Aug 5, 2026 | 3,150.00 | 3,175.00 | 3,130.00 | 3,135.00 | 3,135.00 | -0.16% | 53,592 |
| Aug 4, 2026 | 3,070.00 | 3,160.00 | 3,070.00 | 3,140.00 | 3,140.00 | 1.95% | 43,521 |
| Aug 3, 2026 | 3,105.00 | 3,120.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.81% | 94,455 |
| Jul 31, 2026 | 3,115.00 | 3,125.00 | 3,055.00 | 3,105.00 | 3,105.00 | -0.32% | 95,424 |
| Jul 30, 2026 | 2,985.00 | 3,135.00 | 2,985.00 | 3,115.00 | 3,115.00 | 2.64% | 74,541 |
| Jul 29, 2026 | 3,150.00 | 3,175.00 | 3,010.00 | 3,035.00 | 3,035.00 | -0.82% | 161,517 |
| Jul 28, 2026 | 3,155.00 | 3,155.00 | 3,045.00 | 3,060.00 | 3,060.00 | -3.01% | 92,804 |
| Jul 27, 2026 | 3,250.00 | 3,255.00 | 3,150.00 | 3,155.00 | 3,155.00 | -3.07% | 72,262 |
| Jul 24, 2026 | 3,275.00 | 3,365.00 | 3,240.00 | 3,255.00 | 3,255.00 | 0.31% | 244,974 |
| Jul 23, 2026 | 3,200.00 | 3,270.00 | 3,190.00 | 3,245.00 | 3,245.00 | 1.72% | 1,003,366 |
| Jul 22, 2026 | 3,185.00 | 3,230.00 | 3,160.00 | 3,190.00 | 3,190.00 | 0.31% | 49,834 |
| Jul 21, 2026 | 3,115.00 | 3,200.00 | 3,115.00 | 3,180.00 | 3,180.00 | 1.44% | 73,497 |
| Jul 20, 2026 | 3,245.00 | 3,290.00 | 3,125.00 | 3,135.00 | 3,135.00 | -1.88% | 150,869 |
| Jul 16, 2026 | 3,195.00 | 3,300.00 | 3,160.00 | 3,195.00 | 3,195.00 | - | 120,634 |
| Jul 15, 2026 | 3,185.00 | 3,240.00 | 3,180.00 | 3,195.00 | 3,195.00 | 0.31% | 93,819 |
| Jul 14, 2026 | 3,205.00 | 3,255.00 | 3,160.00 | 3,185.00 | 3,185.00 | 0.79% | 219,309 |
| Jul 13, 2026 | 3,230.00 | 3,290.00 | 3,150.00 | 3,160.00 | 3,160.00 | -1.10% | 129,386 |
| Jul 10, 2026 | 3,080.00 | 3,265.00 | 3,080.00 | 3,195.00 | 3,195.00 | 2.08% | 147,360 |
| Jul 9, 2026 | 3,100.00 | 3,185.00 | 3,015.00 | 3,130.00 | 3,130.00 | 2.12% | 364,209 |
| Jul 8, 2026 | 3,105.00 | 3,185.00 | 3,050.00 | 3,065.00 | 3,065.00 | -1.13% | 220,597 |
| Jul 7, 2026 | 3,100.00 | 3,125.00 | 3,070.00 | 3,100.00 | 3,100.00 | - | 47,816 |
| Jul 6, 2026 | 3,095.00 | 3,135.00 | 3,070.00 | 3,100.00 | 3,100.00 | 0.16% | 55,473 |
| Jul 3, 2026 | 3,100.00 | 3,165.00 | 3,090.00 | 3,095.00 | 3,095.00 | -0.48% | 68,023 |
| Jul 2, 2026 | 3,100.00 | 3,165.00 | 3,070.00 | 3,110.00 | 3,110.00 | 0.32% | 117,692 |
| Jul 1, 2026 | 3,000.00 | 3,130.00 | 3,000.00 | 3,100.00 | 3,100.00 | 2.65% | 114,530 |
| Jun 30, 2026 | 3,075.00 | 3,110.00 | 2,995.00 | 3,020.00 | 3,020.00 | -1.63% | 83,101 |
| Jun 29, 2026 | 2,985.00 | 3,100.00 | 2,985.00 | 3,070.00 | 3,070.00 | 2.85% | 178,356 |
| Jun 26, 2026 | 3,020.00 | 3,055.00 | 2,950.00 | 2,985.00 | 2,985.00 | -2.29% | 294,786 |
| Jun 25, 2026 | 3,135.00 | 3,135.00 | 3,020.00 | 3,055.00 | 3,055.00 | -2.55% | 479,034 |
| Jun 24, 2026 | 3,085.00 | 3,140.00 | 3,015.00 | 3,135.00 | 3,135.00 | 1.62% | 170,427 |
| Jun 23, 2026 | 3,130.00 | 3,157.00 | 3,080.00 | 3,085.00 | 3,085.00 | -3.14% | 219,205 |
| Jun 22, 2026 | 3,145.00 | 3,195.00 | 3,135.00 | 3,185.00 | 3,185.00 | 1.27% | 102,508 |
| Jun 19, 2026 | 3,190.00 | 3,200.00 | 3,100.00 | 3,145.00 | 3,145.00 | -1.26% | 223,168 |
| Jun 18, 2026 | 3,275.00 | 3,280.00 | 3,180.00 | 3,185.00 | 3,185.00 | -2.75% | 244,389 |