Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
-70.00 (-2.29%)
At close: Jun 26, 2026

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,020.003,055.002,950.002,985.002,985.00-2.29%294,738
Jun 25, 20263,135.003,135.003,020.003,055.003,055.00-2.55%478,995
Jun 24, 20263,085.003,140.003,015.003,135.003,135.001.62%169,325
Jun 23, 20263,130.003,157.003,080.003,085.003,085.00-3.14%218,607
Jun 22, 20263,145.003,195.003,135.003,185.003,185.001.27%102,489
Jun 19, 20263,190.003,200.003,100.003,145.003,145.00-1.26%223,154
Jun 18, 20263,275.003,280.003,180.003,185.003,185.00-2.75%243,355
Jun 17, 20263,290.003,320.003,265.003,275.003,275.00-127,434
Jun 16, 20263,255.003,355.003,250.003,275.003,275.000.31%121,979
Jun 15, 20263,330.003,385.003,260.003,265.003,265.00-1.06%151,825
Jun 12, 20263,270.003,380.003,255.003,300.003,300.00-0.30%119,978
Jun 11, 20263,305.003,395.003,225.003,310.003,310.001.69%166,521
Jun 10, 20263,265.003,330.003,220.003,255.003,255.00-1.66%139,387
Jun 9, 20263,280.003,380.003,250.003,310.003,310.000.91%101,630
Jun 8, 20263,255.003,340.003,205.003,280.003,280.00-2.53%219,888
Jun 5, 20263,305.003,390.003,270.003,365.003,365.00-0.44%90,369
Jun 4, 20263,390.003,450.003,350.003,380.003,380.000.60%86,708
Jun 2, 20263,305.003,380.003,305.003,360.003,360.00-0.74%127,244
Jun 1, 20263,365.003,390.003,255.003,385.003,385.000.59%247,670
May 29, 20263,345.003,480.003,270.003,365.003,365.00-0.15%297,748
May 28, 20263,385.003,540.003,350.003,370.003,370.00-0.44%666,539
May 27, 20263,470.003,480.003,350.003,385.003,385.00-2.73%223,625
May 26, 20263,520.003,550.003,480.003,480.003,480.00-1.97%208,516
May 22, 20263,520.003,570.003,520.003,550.003,550.000.57%126,156
May 21, 20263,570.003,700.003,520.003,530.003,530.00-1.12%162,603
May 20, 20263,500.003,785.003,475.003,570.003,570.000.56%170,326
May 19, 20263,565.003,590.003,500.003,550.003,550.00-0.42%156,697
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