Kukil Metal Co., Ltd. (KOSDAQ:060480)
South Korea
· Delayed Price · Currency is KRW 1,590.00
+37.00 (2.38%)
At close: Dec 5, 2025
Kukil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,558.00 | 1,595.00 | 1,558.00 | 1,590.00 | 1,590.00 | 2.38% | 15,682 |
| Dec 4, 2025 | 1,591.00 | 1,591.00 | 1,536.00 | 1,553.00 | 1,553.00 | -2.39% | 11,489 |
| Dec 3, 2025 | 1,590.00 | 1,621.00 | 1,567.00 | 1,591.00 | 1,591.00 | 0.06% | 10,872 |
| Dec 2, 2025 | 1,584.00 | 1,595.00 | 1,572.00 | 1,590.00 | 1,590.00 | 0.76% | 17,052 |
| Dec 1, 2025 | 1,577.00 | 1,584.00 | 1,575.00 | 1,578.00 | 1,578.00 | 0.32% | 5,134 |
| Nov 28, 2025 | 1,562.00 | 1,587.00 | 1,558.00 | 1,573.00 | 1,573.00 | 0.90% | 6,579 |
| Nov 27, 2025 | 1,588.00 | 1,588.00 | 1,558.00 | 1,559.00 | 1,559.00 | 0.06% | 14,282 |
| Nov 26, 2025 | 1,530.00 | 1,558.00 | 1,527.00 | 1,558.00 | 1,558.00 | 1.17% | 9,595 |
| Nov 25, 2025 | 1,564.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.53% | 9,827 |
| Nov 24, 2025 | 1,550.00 | 1,564.00 | 1,550.00 | 1,564.00 | 1,564.00 | -0.38% | 6,951 |
| Nov 21, 2025 | 1,582.00 | 1,582.00 | 1,564.00 | 1,570.00 | 1,570.00 | -0.76% | 13,596 |
| Nov 20, 2025 | 1,589.00 | 1,590.00 | 1,568.00 | 1,582.00 | 1,582.00 | -0.50% | 13,110 |
| Nov 19, 2025 | 1,575.00 | 1,590.00 | 1,528.00 | 1,590.00 | 1,590.00 | 0.95% | 16,447 |
| Nov 18, 2025 | 1,596.00 | 1,596.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.32% | 8,012 |
| Nov 17, 2025 | 1,617.00 | 1,636.00 | 1,587.00 | 1,596.00 | 1,596.00 | -2.44% | 15,119 |
| Nov 14, 2025 | 1,625.00 | 1,660.00 | 1,619.00 | 1,636.00 | 1,636.00 | 0.68% | 6,421 |
| Nov 13, 2025 | 1,618.00 | 1,639.00 | 1,610.00 | 1,625.00 | 1,625.00 | 0.43% | 5,054 |
| Nov 12, 2025 | 1,632.00 | 1,638.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.80% | 10,549 |
| Nov 11, 2025 | 1,627.00 | 1,642.00 | 1,621.00 | 1,631.00 | 1,631.00 | 0.06% | 7,142 |
| Nov 10, 2025 | 1,582.00 | 1,631.00 | 1,576.00 | 1,630.00 | 1,630.00 | 2.52% | 33,769 |
| Nov 7, 2025 | 1,592.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,590.00 | - | 9,779 |
| Nov 6, 2025 | 1,578.00 | 1,611.00 | 1,578.00 | 1,590.00 | 1,590.00 | -0.63% | 14,996 |
| Nov 5, 2025 | 1,636.00 | 1,636.00 | 1,598.00 | 1,600.00 | 1,600.00 | -2.20% | 25,633 |
| Nov 4, 2025 | 1,674.00 | 1,674.00 | 1,634.00 | 1,636.00 | 1,636.00 | -2.27% | 15,086 |
| Nov 3, 2025 | 1,671.00 | 1,685.00 | 1,671.00 | 1,674.00 | 1,674.00 | 0.18% | 22,712 |
| Oct 31, 2025 | 1,684.00 | 1,684.00 | 1,644.00 | 1,671.00 | 1,671.00 | 0.36% | 16,040 |
| Oct 30, 2025 | 1,674.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,665.00 | -0.30% | 20,765 |
| Oct 29, 2025 | 1,700.00 | 1,702.00 | 1,651.00 | 1,670.00 | 1,670.00 | 0.42% | 7,634 |
| Oct 28, 2025 | 1,700.00 | 1,700.00 | 1,662.00 | 1,663.00 | 1,663.00 | -0.89% | 12,572 |
| Oct 27, 2025 | 1,676.00 | 1,690.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.66% | 12,877 |
| Oct 24, 2025 | 1,670.00 | 1,670.00 | 1,632.00 | 1,667.00 | 1,667.00 | -0.71% | 13,619 |
| Oct 23, 2025 | 1,697.00 | 1,697.00 | 1,677.00 | 1,679.00 | 1,679.00 | -1.06% | 6,096 |
| Oct 22, 2025 | 1,739.00 | 1,739.00 | 1,695.00 | 1,697.00 | 1,697.00 | -1.05% | 3,190 |
| Oct 21, 2025 | 1,733.00 | 1,733.00 | 1,683.00 | 1,715.00 | 1,715.00 | 0.94% | 16,118 |
| Oct 20, 2025 | 1,701.00 | 1,701.00 | 1,684.00 | 1,699.00 | 1,699.00 | -0.12% | 14,975 |
| Oct 17, 2025 | 1,724.00 | 1,750.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 7,665 |
| Oct 16, 2025 | 1,756.00 | 1,756.00 | 1,711.00 | 1,725.00 | 1,725.00 | 0.58% | 16,693 |
| Oct 15, 2025 | 1,714.00 | 1,738.00 | 1,632.00 | 1,715.00 | 1,715.00 | -1.10% | 16,758 |
| Oct 14, 2025 | 1,740.00 | 1,740.00 | 1,691.00 | 1,734.00 | 1,734.00 | 1.34% | 31,005 |
| Oct 13, 2025 | 1,701.00 | 1,735.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.41% | 4,751 |
| Oct 10, 2025 | 1,694.00 | 1,730.00 | 1,694.00 | 1,718.00 | 1,718.00 | 0.23% | 16,737 |
| Oct 2, 2025 | 1,697.00 | 1,714.00 | 1,686.00 | 1,714.00 | 1,714.00 | 0.53% | 19,662 |
| Oct 1, 2025 | 1,701.00 | 1,744.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.24% | 28,070 |
| Sep 30, 2025 | 1,698.00 | 1,735.00 | 1,698.00 | 1,701.00 | 1,701.00 | 0.18% | 12,046 |
| Sep 29, 2025 | 1,689.00 | 1,718.00 | 1,689.00 | 1,698.00 | 1,698.00 | 0.53% | 15,778 |
| Sep 26, 2025 | 1,709.00 | 1,709.00 | 1,680.00 | 1,689.00 | 1,689.00 | -1.17% | 12,210 |
| Sep 25, 2025 | 1,704.00 | 1,730.00 | 1,704.00 | 1,709.00 | 1,709.00 | 0.29% | 5,181 |
| Sep 24, 2025 | 1,701.00 | 1,720.00 | 1,694.00 | 1,704.00 | 1,704.00 | 0.18% | 12,217 |
| Sep 23, 2025 | 1,790.00 | 1,790.00 | 1,698.00 | 1,701.00 | 1,701.00 | 0.18% | 20,903 |
| Sep 22, 2025 | 1,717.00 | 1,749.00 | 1,698.00 | 1,698.00 | 1,698.00 | -1.11% | 27,767 |
| Sep 19, 2025 | 1,763.00 | 1,763.00 | 1,713.00 | 1,717.00 | 1,717.00 | -2.61% | 15,507 |
| Sep 18, 2025 | 1,753.00 | 1,788.00 | 1,702.00 | 1,763.00 | 1,763.00 | 0.57% | 16,980 |
| Sep 17, 2025 | 1,763.00 | 1,763.00 | 1,734.00 | 1,753.00 | 1,753.00 | -0.57% | 18,593 |
| Sep 16, 2025 | 1,757.00 | 1,790.00 | 1,740.00 | 1,763.00 | 1,763.00 | 0.34% | 22,706 |
| Sep 15, 2025 | 1,736.00 | 1,765.00 | 1,735.00 | 1,757.00 | 1,757.00 | 1.27% | 18,048 |
| Sep 12, 2025 | 1,735.00 | 1,736.00 | 1,711.00 | 1,735.00 | 1,735.00 | - | 17,055 |
| Sep 11, 2025 | 1,758.00 | 1,795.00 | 1,735.00 | 1,735.00 | 1,735.00 | - | 24,227 |
| Sep 10, 2025 | 1,722.00 | 1,747.00 | 1,702.00 | 1,735.00 | 1,735.00 | 0.75% | 21,019 |
| Sep 9, 2025 | 1,723.00 | 1,724.00 | 1,711.00 | 1,722.00 | 1,722.00 | 0.29% | 20,087 |
| Sep 8, 2025 | 1,690.00 | 1,725.00 | 1,669.00 | 1,717.00 | 1,717.00 | 1.60% | 28,135 |
| Sep 5, 2025 | 1,670.00 | 1,721.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.42% | 32,311 |
| Sep 4, 2025 | 1,675.00 | 1,738.00 | 1,630.00 | 1,650.00 | 1,650.00 | -1.49% | 48,880 |
| Sep 3, 2025 | 1,652.00 | 1,734.00 | 1,643.00 | 1,675.00 | 1,675.00 | 1.95% | 70,667 |
| Sep 2, 2025 | 1,685.00 | 2,025.00 | 1,594.00 | 1,643.00 | 1,643.00 | -2.61% | 1,400,742 |
| Sep 1, 2025 | 1,691.00 | 1,700.00 | 1,687.00 | 1,687.00 | 1,687.00 | -1.23% | 2,764 |
| Aug 29, 2025 | 1,722.00 | 1,727.00 | 1,700.00 | 1,708.00 | 1,708.00 | -0.76% | 9,328 |
| Aug 28, 2025 | 1,721.00 | 1,753.00 | 1,718.00 | 1,721.00 | 1,721.00 | -0.81% | 4,642 |
| Aug 27, 2025 | 1,731.00 | 1,750.00 | 1,716.00 | 1,735.00 | 1,735.00 | 0.23% | 2,027 |
| Aug 26, 2025 | 1,740.00 | 1,740.00 | 1,728.00 | 1,731.00 | 1,731.00 | -0.52% | 4,558 |
| Aug 25, 2025 | 1,727.00 | 1,745.00 | 1,718.00 | 1,740.00 | 1,740.00 | 1.28% | 5,121 |
| Aug 22, 2025 | 1,738.00 | 1,750.00 | 1,716.00 | 1,718.00 | 1,718.00 | -1.15% | 10,519 |
| Aug 21, 2025 | 1,701.00 | 1,741.00 | 1,701.00 | 1,738.00 | 1,738.00 | 1.11% | 1,475 |
| Aug 20, 2025 | 1,699.00 | 1,724.00 | 1,699.00 | 1,719.00 | 1,719.00 | 1.18% | 3,501 |
| Aug 19, 2025 | 1,698.00 | 1,740.00 | 1,694.00 | 1,699.00 | 1,699.00 | 0.30% | 19,755 |
| Aug 18, 2025 | 1,734.00 | 1,749.00 | 1,693.00 | 1,694.00 | 1,694.00 | -3.09% | 20,254 |
| Aug 14, 2025 | 1,766.00 | 1,778.00 | 1,748.00 | 1,748.00 | 1,748.00 | -2.07% | 8,591 |
| Aug 13, 2025 | 1,762.00 | 1,800.00 | 1,761.00 | 1,785.00 | 1,785.00 | 0.06% | 8,796 |
| Aug 12, 2025 | 1,804.00 | 1,804.00 | 1,762.00 | 1,784.00 | 1,784.00 | -0.22% | 17,519 |
| Aug 11, 2025 | 1,795.00 | 1,795.00 | 1,777.00 | 1,788.00 | 1,788.00 | -0.39% | 1,424 |
| Aug 8, 2025 | 1,770.00 | 1,795.00 | 1,748.00 | 1,795.00 | 1,795.00 | 1.41% | 4,000 |
| Aug 7, 2025 | 1,734.00 | 1,773.00 | 1,734.00 | 1,770.00 | 1,770.00 | 1.26% | 7,812 |
| Aug 6, 2025 | 1,734.00 | 1,750.00 | 1,719.00 | 1,748.00 | 1,748.00 | 0.81% | 10,733 |
| Aug 5, 2025 | 1,710.00 | 1,749.00 | 1,709.00 | 1,734.00 | 1,734.00 | 1.40% | 13,371 |
| Aug 4, 2025 | 1,715.00 | 1,729.00 | 1,691.00 | 1,710.00 | 1,710.00 | -1.10% | 16,496 |
| Aug 1, 2025 | 1,788.00 | 1,788.00 | 1,729.00 | 1,729.00 | 1,729.00 | -3.30% | 21,400 |
| Jul 31, 2025 | 1,814.00 | 1,814.00 | 1,770.00 | 1,788.00 | 1,788.00 | -1.00% | 8,086 |
| Jul 30, 2025 | 1,818.00 | 1,818.00 | 1,799.00 | 1,806.00 | 1,806.00 | -0.66% | 3,119 |
| Jul 29, 2025 | 1,811.00 | 1,826.00 | 1,800.00 | 1,818.00 | 1,818.00 | -0.44% | 8,013 |
| Jul 28, 2025 | 1,822.00 | 1,826.00 | 1,786.00 | 1,826.00 | 1,826.00 | 0.22% | 6,454 |
| Jul 25, 2025 | 1,799.00 | 1,865.00 | 1,799.00 | 1,822.00 | 1,822.00 | 0.22% | 11,251 |
| Jul 24, 2025 | 1,789.00 | 1,884.00 | 1,783.00 | 1,818.00 | 1,818.00 | 1.62% | 35,109 |
| Jul 23, 2025 | 1,858.00 | 1,858.00 | 1,780.00 | 1,789.00 | 1,789.00 | -3.77% | 7,547 |
| Jul 22, 2025 | 1,848.00 | 1,870.00 | 1,800.00 | 1,859.00 | 1,859.00 | -0.16% | 11,736 |
| Jul 21, 2025 | 1,815.00 | 1,880.00 | 1,815.00 | 1,862.00 | 1,862.00 | 1.36% | 11,903 |
| Jul 18, 2025 | 1,864.00 | 1,864.00 | 1,805.00 | 1,837.00 | 1,837.00 | -1.50% | 13,882 |
| Jul 17, 2025 | 1,880.00 | 1,880.00 | 1,820.00 | 1,865.00 | 1,865.00 | 2.47% | 11,511 |
| Jul 16, 2025 | 1,806.00 | 1,895.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.33% | 22,045 |
| Jul 15, 2025 | 1,847.00 | 1,855.00 | 1,806.00 | 1,814.00 | 1,814.00 | -2.26% | 7,664 |
| Jul 14, 2025 | 1,835.00 | 1,856.00 | 1,827.00 | 1,856.00 | 1,856.00 | 0.16% | 16,935 |
| Jul 11, 2025 | 1,845.00 | 1,859.00 | 1,829.00 | 1,853.00 | 1,853.00 | -0.64% | 15,643 |