Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,215.00
+55.00 (1.74%)
Aug 7, 2026, 3:30 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20263,160.003,215.003,140.003,215.003,215.001.74%52,354
Aug 6, 20263,105.003,165.003,105.003,160.003,160.000.80%29,379
Aug 5, 20263,150.003,175.003,130.003,135.003,135.00-0.16%53,592
Aug 4, 20263,070.003,160.003,070.003,140.003,140.001.95%43,521
Aug 3, 20263,105.003,120.003,065.003,080.003,080.00-0.81%94,455
Jul 31, 20263,115.003,125.003,055.003,105.003,105.00-0.32%95,424
Jul 30, 20262,985.003,135.002,985.003,115.003,115.002.64%74,541
Jul 29, 20263,150.003,175.003,010.003,035.003,035.00-0.82%161,517
Jul 28, 20263,155.003,155.003,045.003,060.003,060.00-3.01%92,804
Jul 27, 20263,250.003,255.003,150.003,155.003,155.00-3.07%72,258
Jul 24, 20263,275.003,365.003,240.003,255.003,255.000.31%244,974
Jul 23, 20263,200.003,270.003,190.003,245.003,245.001.72%53,303
Jul 22, 20263,185.003,230.003,160.003,190.003,190.000.31%49,800
Jul 21, 20263,115.003,200.003,115.003,180.003,180.001.44%73,449
Jul 20, 20263,245.003,290.003,125.003,135.003,135.00-1.88%150,869
Jul 16, 20263,195.003,300.003,160.003,195.003,195.00-119,343
Jul 15, 20263,185.003,240.003,180.003,195.003,195.000.31%93,264
Jul 14, 20263,205.003,255.003,160.003,185.003,185.000.79%202,917
Jul 13, 20263,230.003,290.003,150.003,160.003,160.00-1.10%129,315
Jul 10, 20263,080.003,265.003,080.003,195.003,195.002.08%146,779
Jul 9, 20263,100.003,185.003,015.003,130.003,130.002.12%363,649
Jul 8, 20263,105.003,185.003,050.003,065.003,065.00-1.13%210,875
Jul 7, 20263,100.003,125.003,070.003,100.003,100.00-47,781
Jul 6, 20263,095.003,135.003,070.003,100.003,100.000.16%55,473
Jul 3, 20263,100.003,165.003,090.003,095.003,095.00-0.48%68,009
Jul 2, 20263,100.003,165.003,070.003,110.003,110.000.32%117,687
Jul 1, 20263,000.003,130.003,000.003,100.003,100.002.65%114,521
Jun 30, 20263,075.003,110.002,995.003,020.003,020.00-1.63%83,096
Jun 29, 20262,985.003,100.002,985.003,070.003,070.002.85%177,873
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