Kukdong Oil & Chemicals Co., Ltd 014530
KRX · South Korea · Energy Minerals
KRW 3,325.00-10.00 (-0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3,335.00 | -0.60% | KRW 3,350.00 | KRW 3,365.00 | KRW 3,300.00 | 40.94K |
| 2026-09-29 | KRW 3,355.00 | -0.74% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,300.00 | 59.09K |
| 2026-09-28 | KRW 3,380.00 | +3.36% | KRW 3,310.00 | KRW 3,400.00 | KRW 3,285.00 | 110.04K |
| 2026-09-23 | KRW 3,270.00 | -0.15% | KRW 3,285.00 | KRW 3,310.00 | KRW 3,230.00 | 66.94K |
| 2026-09-22 | KRW 3,275.00 | -1.50% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,240.00 | 111.54K |
| 2026-09-21 | KRW 3,325.00 | -1.48% | KRW 3,360.00 | KRW 3,375.00 | KRW 3,275.00 | 134.10K |
| 2026-09-18 | KRW 3,375.00 | -0.44% | KRW 3,360.00 | KRW 3,395.00 | KRW 3,350.00 | 133.60K |
| 2026-09-17 | KRW 3,390.00 | 0.00% | KRW 3,365.00 | KRW 3,400.00 | KRW 3,350.00 | 114.30K |
| 2026-09-16 | KRW 3,390.00 | -1.02% | KRW 3,425.00 | KRW 3,455.00 | KRW 3,350.00 | 122.73K |
| 2026-09-15 | KRW 3,425.00 | +1.78% | KRW 3,370.00 | KRW 3,445.00 | KRW 3,340.00 | 187.48K |
| 2026-09-14 | KRW 3,365.00 | -1.46% | KRW 3,445.00 | KRW 3,510.00 | KRW 3,360.00 | 441.57K |
| 2026-09-11 | KRW 3,415.00 | 0.00% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,380.00 | 1.19M |
| 2026-09-10 | KRW 3,415.00 | +3.33% | KRW 3,325.00 | KRW 4,000.00 | KRW 3,305.00 | 6.49M |
| 2026-09-09 | KRW 3,305.00 | +1.69% | KRW 3,270.00 | KRW 3,320.00 | KRW 3,215.00 | 163.48K |
| 2026-09-08 | KRW 3,250.00 | +0.31% | KRW 3,215.00 | KRW 3,265.00 | KRW 3,210.00 | 71.32K |
| 2026-09-07 | KRW 3,240.00 | -0.15% | KRW 3,250.00 | KRW 3,260.00 | KRW 3,240.00 | 18.97K |
| 2026-09-04 | KRW 3,245.00 | +0.46% | KRW 3,230.00 | KRW 3,285.00 | KRW 3,230.00 | 68.55K |
| 2026-09-03 | KRW 3,230.00 | 0.00% | KRW 3,230.00 | KRW 3,255.00 | KRW 3,210.00 | 1.23M |
| 2026-09-02 | KRW 3,230.00 | 0.00% | KRW 3,255.00 | KRW 3,260.00 | KRW 3,200.00 | 216.31K |
| 2026-09-01 | KRW 3,230.00 | +0.16% | KRW 3,240.00 | KRW 3,245.00 | KRW 3,200.00 | 59.77K |
| 2026-08-31 | KRW 3,225.00 | -0.31% | KRW 3,235.00 | KRW 3,245.00 | KRW 3,210.00 | 26.98K |
| 2026-08-28 | KRW 3,235.00 | +0.62% | KRW 3,210.00 | KRW 3,250.00 | KRW 3,200.00 | 33.21K |
| 2026-08-27 | KRW 3,215.00 | -0.77% | KRW 3,240.00 | KRW 3,260.00 | KRW 3,205.00 | 59.96K |
| 2026-08-26 | KRW 3,240.00 | -0.77% | KRW 3,245.00 | KRW 3,260.00 | KRW 3,205.00 | 58.49K |
| 2026-08-25 | KRW 3,265.00 | +0.46% | KRW 3,225.00 | KRW 3,290.00 | KRW 3,205.00 | 32.99K |
| 2026-08-24 | KRW 3,250.00 | +0.46% | KRW 3,235.00 | KRW 3,275.00 | KRW 3,205.00 | 42.74K |
| 2026-08-21 | KRW 3,235.00 | -1.37% | KRW 3,255.00 | KRW 3,265.00 | KRW 3,205.00 | 60.02K |
| 2026-08-20 | KRW 3,280.00 | -0.61% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,230.00 | 62.62K |
| 2026-08-19 | KRW 3,300.00 | +0.15% | KRW 3,295.00 | KRW 3,310.00 | KRW 3,235.00 | 59.55K |
| 2026-08-18 | KRW 3,295.00 | +1.07% | KRW 3,280.00 | KRW 3,332.00 | KRW 3,245.00 | 89.29K |
| 2026-08-14 | KRW 3,260.00 | +3.66% | KRW 3,145.00 | KRW 3,380.00 | KRW 3,120.00 | 186.86K |
| 2026-08-13 | KRW 3,145.00 | -0.79% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,135.00 | 71.84K |
| 2026-08-12 | KRW 3,170.00 | -1.71% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,145.00 | 94.52K |
| 2026-08-11 | KRW 3,225.00 | +0.62% | KRW 3,185.00 | KRW 3,250.00 | KRW 3,185.00 | 46.41K |
| 2026-08-10 | KRW 3,205.00 | -0.31% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,150.00 | 77.31K |
| 2026-08-07 | KRW 3,215.00 | +1.74% | KRW 3,160.00 | KRW 3,215.00 | KRW 3,140.00 | 52.37K |
| 2026-08-06 | KRW 3,160.00 | +0.80% | KRW 3,105.00 | KRW 3,165.00 | KRW 3,105.00 | 29.41K |
| 2026-08-05 | KRW 3,135.00 | -0.16% | KRW 3,150.00 | KRW 3,175.00 | KRW 3,130.00 | 53.59K |
| 2026-08-04 | KRW 3,140.00 | +1.95% | KRW 3,070.00 | KRW 3,160.00 | KRW 3,070.00 | 43.52K |
| 2026-08-03 | KRW 3,080.00 | -0.81% | KRW 3,105.00 | KRW 3,120.00 | KRW 3,065.00 | 94.46K |
| 2026-07-31 | KRW 3,105.00 | -0.32% | KRW 3,115.00 | KRW 3,125.00 | KRW 3,055.00 | 95.42K |
| 2026-07-30 | KRW 3,115.00 | +2.64% | KRW 2,985.00 | KRW 3,135.00 | KRW 2,985.00 | 74.54K |
| 2026-07-29 | KRW 3,035.00 | -0.82% | KRW 3,150.00 | KRW 3,175.00 | KRW 3,010.00 | 161.52K |
| 2026-07-28 | KRW 3,060.00 | -3.01% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,045.00 | 92.80K |
| 2026-07-27 | KRW 3,155.00 | -3.07% | KRW 3,250.00 | KRW 3,255.00 | KRW 3,150.00 | 72.26K |
| 2026-07-24 | KRW 3,255.00 | +0.31% | KRW 3,275.00 | KRW 3,365.00 | KRW 3,240.00 | 244.97K |
| 2026-07-23 | KRW 3,245.00 | +1.72% | KRW 3,200.00 | KRW 3,270.00 | KRW 3,190.00 | 1.00M |
| 2026-07-22 | KRW 3,190.00 | +0.31% | KRW 3,185.00 | KRW 3,230.00 | KRW 3,160.00 | 49.83K |
| 2026-07-21 | KRW 3,180.00 | +1.44% | KRW 3,115.00 | KRW 3,200.00 | KRW 3,115.00 | 73.50K |
| 2026-07-20 | KRW 3,135.00 | -1.88% | KRW 3,245.00 | KRW 3,290.00 | KRW 3,125.00 | 150.87K |
| 2026-07-16 | KRW 3,195.00 | 0.00% | KRW 3,195.00 | KRW 3,300.00 | KRW 3,160.00 | 120.63K |
| 2026-07-15 | KRW 3,195.00 | +0.31% | KRW 3,185.00 | KRW 3,240.00 | KRW 3,180.00 | 93.82K |
| 2026-07-14 | KRW 3,185.00 | +0.79% | KRW 3,205.00 | KRW 3,255.00 | KRW 3,160.00 | 219.31K |
| 2026-07-13 | KRW 3,160.00 | -1.10% | KRW 3,230.00 | KRW 3,290.00 | KRW 3,150.00 | 129.39K |
| 2026-07-10 | KRW 3,195.00 | +2.08% | KRW 3,080.00 | KRW 3,265.00 | KRW 3,080.00 | 147.36K |
| 2026-07-09 | KRW 3,130.00 | +2.12% | KRW 3,100.00 | KRW 3,185.00 | KRW 3,015.00 | 364.21K |
| 2026-07-08 | KRW 3,065.00 | -1.13% | KRW 3,105.00 | KRW 3,185.00 | KRW 3,050.00 | 220.60K |
| 2026-07-07 | KRW 3,100.00 | 0.00% | KRW 3,100.00 | KRW 3,125.00 | KRW 3,070.00 | 47.82K |
| 2026-07-06 | KRW 3,100.00 | +0.16% | KRW 3,095.00 | KRW 3,135.00 | KRW 3,070.00 | 55.47K |
| 2026-07-03 | KRW 3,095.00 | -0.48% | KRW 3,100.00 | KRW 3,165.00 | KRW 3,090.00 | 68.02K |
| 2026-07-02 | KRW 3,110.00 | +0.32% | KRW 3,100.00 | KRW 3,165.00 | KRW 3,070.00 | 117.69K |
| 2026-07-01 | KRW 3,100.00 | +2.65% | KRW 3,000.00 | KRW 3,130.00 | KRW 3,000.00 | 114.53K |
| 2026-06-30 | KRW 3,020.00 | -1.63% | KRW 3,075.00 | KRW 3,110.00 | KRW 2,995.00 | 83.10K |
| 2026-06-29 | KRW 3,070.00 | +2.85% | KRW 2,985.00 | KRW 3,100.00 | KRW 2,985.00 | 178.36K |
| 2026-06-26 | KRW 2,985.00 | -2.29% | KRW 3,020.00 | KRW 3,055.00 | KRW 2,950.00 | 294.79K |
| 2026-06-25 | KRW 3,055.00 | -2.55% | KRW 3,135.00 | KRW 3,135.00 | KRW 3,020.00 | 479.03K |
| 2026-06-24 | KRW 3,135.00 | +1.62% | KRW 3,085.00 | KRW 3,140.00 | KRW 3,015.00 | 170.43K |
| 2026-06-23 | KRW 3,085.00 | -3.14% | KRW 3,130.00 | KRW 3,157.00 | KRW 3,080.00 | 219.21K |
| 2026-06-22 | KRW 3,185.00 | +1.27% | KRW 3,145.00 | KRW 3,195.00 | KRW 3,135.00 | 102.51K |
| 2026-06-19 | KRW 3,145.00 | -1.26% | KRW 3,190.00 | KRW 3,200.00 | KRW 3,100.00 | 223.17K |
| 2026-06-18 | KRW 3,185.00 | -2.75% | KRW 3,275.00 | KRW 3,280.00 | KRW 3,180.00 | 244.39K |
| 2026-06-17 | KRW 3,275.00 | 0.00% | KRW 3,290.00 | KRW 3,320.00 | KRW 3,265.00 | 127.75K |
| 2026-06-16 | KRW 3,275.00 | +0.31% | KRW 3,255.00 | KRW 3,355.00 | KRW 3,250.00 | 121.98K |
| 2026-06-15 | KRW 3,265.00 | -1.06% | KRW 3,330.00 | KRW 3,385.00 | KRW 3,260.00 | 153.70K |
| 2026-06-12 | KRW 3,300.00 | -0.30% | KRW 3,270.00 | KRW 3,380.00 | KRW 3,255.00 | 120.57K |
| 2026-06-11 | KRW 3,310.00 | +1.69% | KRW 3,305.00 | KRW 3,395.00 | KRW 3,225.00 | 167.65K |
| 2026-06-10 | KRW 3,255.00 | -1.66% | KRW 3,265.00 | KRW 3,330.00 | KRW 3,220.00 | 139.39K |
| 2026-06-09 | KRW 3,310.00 | +0.91% | KRW 3,280.00 | KRW 3,380.00 | KRW 3,250.00 | 101.96K |
| 2026-06-08 | KRW 3,280.00 | -2.53% | KRW 3,255.00 | KRW 3,340.00 | KRW 3,205.00 | 221.35K |
| 2026-06-05 | KRW 3,365.00 | -0.44% | KRW 3,305.00 | KRW 3,390.00 | KRW 3,270.00 | 90.37K |
| 2026-06-04 | KRW 3,380.00 | +0.60% | KRW 3,390.00 | KRW 3,450.00 | KRW 3,350.00 | 86.71K |
| 2026-06-02 | KRW 3,360.00 | -0.74% | KRW 3,305.00 | KRW 3,380.00 | KRW 3,305.00 | 127.90K |
| 2026-06-01 | KRW 3,385.00 | +0.59% | KRW 3,365.00 | KRW 3,390.00 | KRW 3,255.00 | 247.80K |
| 2026-05-29 | KRW 3,365.00 | -0.15% | KRW 3,345.00 | KRW 3,480.00 | KRW 3,270.00 | 298.84K |
| 2026-05-28 | KRW 3,370.00 | -0.44% | KRW 3,385.00 | KRW 3,540.00 | KRW 3,350.00 | 671.65K |
| 2026-05-27 | KRW 3,385.00 | -2.73% | KRW 3,470.00 | KRW 3,480.00 | KRW 3,350.00 | 223.84K |
| 2026-05-26 | KRW 3,480.00 | -1.97% | KRW 3,520.00 | KRW 3,550.00 | KRW 3,480.00 | 208.71K |
| 2026-05-22 | KRW 3,550.00 | +0.57% | KRW 3,520.00 | KRW 3,570.00 | KRW 3,520.00 | 126.34K |
| 2026-05-21 | KRW 3,530.00 | -1.12% | KRW 3,570.00 | KRW 3,700.00 | KRW 3,520.00 | 164.04K |
| 2026-05-20 | KRW 3,570.00 | +0.56% | KRW 3,500.00 | KRW 3,785.00 | KRW 3,475.00 | 171.30K |