Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-30.00 (-0.84%)
May 19, 2026, 10:10 AM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,590.003,625.003,500.003,565.003,565.00-164,252
May 15, 20263,585.003,630.003,500.003,565.003,565.00-1.11%300,815
May 14, 20263,595.003,625.003,580.003,605.003,605.000.14%110,353
May 13, 20263,635.003,730.003,590.003,600.003,600.00-0.83%247,999
May 12, 20263,665.003,905.003,605.003,630.003,630.00-1.49%586,282
May 11, 20263,730.003,780.003,660.003,685.003,685.00-1.21%362,322
May 8, 20263,735.003,785.003,685.003,730.003,730.00-200,436
May 7, 20263,710.003,765.003,695.003,730.003,730.00-0.27%187,124
May 6, 20263,875.003,935.003,715.003,740.003,740.00-3.98%511,337
May 4, 20263,985.004,020.003,860.003,895.003,895.00-2.63%395,605
Apr 30, 20264,050.004,120.003,995.004,000.004,000.00-0.87%541,238
Apr 29, 20264,050.004,100.003,990.004,035.004,035.000.50%277,049
Apr 28, 20264,080.004,085.003,990.004,015.004,015.00-1.59%195,017
Apr 27, 20264,025.004,265.004,010.004,080.004,080.001.62%330,634
Apr 24, 20264,000.004,060.003,960.004,015.004,015.000.38%358,293
Apr 23, 20263,970.004,080.003,910.004,000.004,000.001.78%589,099
Apr 22, 20263,975.004,040.003,920.003,930.003,930.00-1.01%462,442
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, 20263,900.003,920.003,830.003,900.003,900.00-271,373
Apr 16, 20263,960.003,975.003,885.003,900.003,900.00-1.27%344,566
Apr 15, 20263,915.003,965.003,865.003,950.003,950.000.89%397,794
Apr 14, 20263,905.003,925.003,850.003,915.003,915.00-0.76%367,288
Apr 13, 20264,050.004,060.003,875.003,945.003,945.000.13%506,318
Apr 10, 20263,850.003,945.003,815.003,940.003,940.002.60%499,768
Apr 9, 20263,810.003,860.003,765.003,840.003,840.001.99%424,159
Apr 8, 20263,770.003,840.003,615.003,765.003,765.00-4.80%1,089,850
Apr 7, 20263,925.004,095.003,900.003,955.003,955.00-1.98%1,125,013
Apr 6, 20263,985.004,185.003,915.004,035.004,035.001.77%1,345,896
Apr 3, 20263,810.003,995.003,795.003,965.003,965.004.07%1,436,365
Apr 2, 20263,805.003,970.003,760.003,810.003,810.000.13%3,026,688
Apr 1, 20263,730.003,820.003,620.003,805.003,805.000.40%620,539
Mar 31, 20263,830.003,840.003,700.003,790.003,790.00-0.26%687,764
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%809,020
Mar 26, 20263,685.003,762.003,665.003,740.003,740.001.36%816,089
Mar 25, 20263,605.003,725.003,570.003,690.003,690.001.93%701,165
Mar 24, 20263,520.003,690.003,505.003,620.003,620.000.42%1,000,839
Mar 23, 20263,770.003,900.003,565.003,605.003,605.00-3.09%2,157,901
Mar 20, 20263,775.003,840.003,700.003,720.003,720.00-2.36%1,108,035
Mar 19, 20263,960.004,085.003,780.003,810.003,810.001.46%3,726,371
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%3,694,022
Mar 12, 20264,230.004,340.003,980.004,065.004,065.000.25%4,329,518
Mar 11, 20264,030.004,295.003,920.004,055.004,055.00-1.34%4,386,368
Mar 10, 20264,090.004,430.004,020.004,110.004,110.00-10.65%7,036,862
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