Skip to main content
logo
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,255.00
-20.00 (-0.61%)
Last updated: Dec 30, 2025, 12:20 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,255.003,300.003,240.003,250.003,250.00-0.76%75,081
Dec 29, 20253,350.003,445.003,270.003,275.003,275.00-6.16%293,834
Dec 26, 20253,530.003,545.003,475.003,490.003,290.00-0.85%217,183
Dec 24, 20253,535.003,540.003,505.003,520.003,318.28-0.42%82,455
Dec 23, 20253,500.003,545.003,500.003,535.003,332.420.86%134,625
Dec 22, 20253,520.003,530.003,485.003,505.003,304.14-0.14%97,323
Dec 19, 20253,510.003,540.003,470.003,510.003,308.850.29%146,463
Dec 18, 20253,505.003,520.003,460.003,500.003,299.430.14%112,109
Dec 17, 20253,460.003,495.003,450.003,495.003,294.711.01%101,286
Dec 16, 20253,470.003,480.003,435.003,460.003,261.72-0.29%135,678
Dec 15, 20253,440.003,475.003,440.003,470.003,271.150.58%141,824
Dec 12, 20253,445.003,480.003,435.003,450.003,252.290.29%218,137
Dec 11, 20253,420.003,440.003,405.003,440.003,242.870.73%86,725
Dec 10, 20253,395.003,420.003,385.003,415.003,219.300.59%72,877
Dec 9, 20253,375.003,405.003,375.003,395.003,200.44-0.59%79,883
Dec 8, 20253,385.003,425.003,385.003,415.003,219.300.89%172,569
Dec 5, 20253,385.003,390.003,360.003,385.003,191.02-53,730
Dec 4, 20253,370.003,390.003,350.003,385.003,191.020.15%84,276
Dec 3, 20253,350.003,390.003,350.003,380.003,186.300.60%76,067
Dec 2, 20253,360.003,375.003,340.003,360.003,167.450.30%113,116
Dec 1, 20253,345.003,360.003,330.003,350.003,158.020.75%90,489
Nov 28, 20253,320.003,340.003,315.003,325.003,134.460.15%81,812
Nov 27, 20253,330.003,360.003,300.003,320.003,129.74-0.30%115,439
Nov 26, 20253,305.003,345.003,300.003,330.003,139.170.76%81,452
Nov 25, 20253,335.003,375.003,300.003,305.003,115.60-1.20%91,194
Nov 24, 20253,305.003,360.003,305.003,345.003,153.311.83%175,920
Nov 21, 20253,315.003,315.003,260.003,285.003,096.75-1.05%7,662,575
Nov 20, 20253,285.003,330.003,280.003,320.003,129.741.22%110,000
Nov 19, 20253,250.003,315.003,250.003,280.003,092.030.92%1,039,283
Nov 18, 20253,260.003,290.003,240.003,250.003,063.75-0.91%117,621
Nov 17, 20253,265.003,300.003,260.003,280.003,092.03-43,019
Nov 14, 20253,255.003,300.003,255.003,280.003,092.03-0.30%109,401
Nov 13, 20253,285.003,295.003,260.003,290.003,101.460.15%75,065
Nov 12, 20253,245.003,300.003,245.003,285.003,096.750.77%120,671
Nov 11, 20253,290.003,310.003,210.003,260.003,073.18-0.46%210,873
Nov 10, 20253,180.003,310.003,180.003,275.003,087.322.99%160,841
Nov 7, 20253,160.003,225.003,150.003,180.002,997.770.47%217,114
Nov 6, 20253,180.003,215.003,165.003,165.002,983.62-0.31%103,833
Nov 5, 20253,185.003,195.003,115.003,175.002,993.05-0.63%273,394
Nov 4, 20253,230.003,235.003,165.003,195.003,011.91-1.08%325,527
Nov 3, 20253,300.003,400.003,210.003,230.003,044.90-2.12%673,620
Oct 31, 20253,325.003,365.003,280.003,300.003,110.89-0.75%218,493
Oct 30, 20253,360.003,375.003,320.003,325.003,134.46-1.04%210,567
Oct 29, 20253,355.003,360.003,335.003,360.003,167.450.15%114,569
Oct 28, 20253,355.003,380.003,340.003,355.003,162.74-80,409
Oct 27, 20253,340.003,375.003,340.003,355.003,162.740.30%156,136
Oct 24, 20253,330.003,365.003,325.003,345.003,153.31-0.30%76,984
Oct 23, 20253,340.003,365.003,320.003,355.003,162.741.05%194,632
Oct 22, 20253,285.003,325.003,270.003,320.003,129.741.37%97,657
Oct 21, 20253,290.003,295.003,275.003,275.003,087.32-99,755