Kukbo Design Co., Ltd. (KOSDAQ:066620)
South Korea
· Delayed Price · Currency is KRW 22,000
+100 (0.46%)
At close: Dec 5, 2025
Kukbo Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,950.00 | 22,150.00 | 21,000.00 | 22,000.00 | 22,000.00 | 0.46% | 5,371 |
| Dec 4, 2025 | 22,050.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,900.00 | -0.68% | 7,698 |
| Dec 3, 2025 | 22,100.00 | 22,400.00 | 21,800.00 | 22,050.00 | 22,050.00 | -0.23% | 6,851 |
| Dec 2, 2025 | 21,850.00 | 22,700.00 | 21,000.00 | 22,100.00 | 22,100.00 | 2.55% | 14,684 |
| Dec 1, 2025 | 21,950.00 | 22,550.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.82% | 6,171 |
| Nov 28, 2025 | 21,100.00 | 22,050.00 | 20,900.00 | 21,950.00 | 21,950.00 | 6.30% | 10,229 |
| Nov 27, 2025 | 21,350.00 | 22,500.00 | 20,650.00 | 20,650.00 | 20,650.00 | -3.28% | 17,116 |
| Nov 26, 2025 | 21,250.00 | 21,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.71% | 10,474 |
| Nov 25, 2025 | 21,100.00 | 21,500.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.95% | 1,773 |
| Nov 24, 2025 | 21,850.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.89% | 4,205 |
| Nov 21, 2025 | 22,850.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,850.00 | -4.38% | 10,108 |
| Nov 20, 2025 | 22,000.00 | 22,950.00 | 21,950.00 | 22,850.00 | 22,850.00 | 4.10% | 20,990 |
| Nov 19, 2025 | 21,950.00 | 22,350.00 | 21,350.00 | 21,950.00 | 21,950.00 | 0.23% | 7,128 |
| Nov 18, 2025 | 21,650.00 | 22,250.00 | 21,650.00 | 21,900.00 | 21,900.00 | 1.39% | 10,116 |
| Nov 17, 2025 | 21,350.00 | 21,850.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.17% | 6,949 |
| Nov 14, 2025 | 21,850.00 | 22,150.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.39% | 7,716 |
| Nov 13, 2025 | 21,850.00 | 22,300.00 | 21,850.00 | 22,100.00 | 22,100.00 | 0.23% | 4,860 |
| Nov 12, 2025 | 21,900.00 | 22,050.00 | 21,350.00 | 22,050.00 | 22,050.00 | 0.68% | 5,164 |
| Nov 11, 2025 | 21,200.00 | 22,100.00 | 21,100.00 | 21,900.00 | 21,900.00 | 4.04% | 12,928 |
| Nov 10, 2025 | 20,550.00 | 21,200.00 | 20,550.00 | 21,050.00 | 21,050.00 | 2.43% | 5,683 |
| Nov 7, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.20% | 16,779 |
| Nov 6, 2025 | 20,600.00 | 21,000.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1.71% | 11,151 |
| Nov 5, 2025 | 20,450.00 | 20,500.00 | 20,000.00 | 20,450.00 | 20,450.00 | 1.24% | 7,848 |
| Nov 4, 2025 | 20,000.00 | 20,850.00 | 19,920.00 | 20,200.00 | 20,200.00 | 0.75% | 8,836 |
| Nov 3, 2025 | 20,350.00 | 20,350.00 | 19,920.00 | 20,050.00 | 20,050.00 | -1.23% | 14,867 |
| Oct 31, 2025 | 20,150.00 | 20,400.00 | 19,950.00 | 20,300.00 | 20,300.00 | 1.50% | 7,479 |
| Oct 30, 2025 | 20,200.00 | 20,350.00 | 19,970.00 | 20,000.00 | 20,000.00 | -1.23% | 13,072 |
| Oct 29, 2025 | 20,400.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.25% | 5,836 |
| Oct 28, 2025 | 20,150.00 | 20,600.00 | 19,980.00 | 20,200.00 | 20,200.00 | 1.00% | 11,872 |
| Oct 27, 2025 | 20,350.00 | 20,350.00 | 19,860.00 | 20,000.00 | 20,000.00 | 0.25% | 6,065 |
| Oct 24, 2025 | 20,200.00 | 20,200.00 | 19,940.00 | 19,950.00 | 19,950.00 | -0.75% | 3,534 |
| Oct 23, 2025 | 20,200.00 | 20,500.00 | 19,700.00 | 20,100.00 | 20,100.00 | -0.50% | 4,346 |
| Oct 22, 2025 | 19,800.00 | 20,200.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1.30% | 4,512 |
| Oct 21, 2025 | 20,000.00 | 20,250.00 | 19,910.00 | 19,940.00 | 19,940.00 | -0.30% | 7,576 |
| Oct 20, 2025 | 20,350.00 | 20,350.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.23% | 17,010 |
| Oct 17, 2025 | 20,050.00 | 20,500.00 | 19,660.00 | 20,250.00 | 20,250.00 | 1.00% | 4,526 |
| Oct 16, 2025 | 20,300.00 | 20,650.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.91% | 10,824 |
| Oct 15, 2025 | 20,000.00 | 20,650.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.98% | 8,523 |
| Oct 14, 2025 | 20,950.00 | 21,200.00 | 20,100.00 | 20,250.00 | 20,250.00 | -3.11% | 21,437 |
| Oct 13, 2025 | 21,400.00 | 21,400.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.34% | 10,339 |
| Oct 10, 2025 | 21,550.00 | 21,600.00 | 20,950.00 | 21,400.00 | 21,400.00 | 0.94% | 12,368 |
| Oct 2, 2025 | 21,250.00 | 21,650.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1.68% | 16,344 |
| Oct 1, 2025 | 21,100.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.71% | 8,834 |
| Sep 30, 2025 | 21,400.00 | 21,800.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 7,063 |
| Sep 29, 2025 | 20,950.00 | 21,450.00 | 20,900.00 | 21,000.00 | 21,000.00 | 0.24% | 4,742 |
| Sep 26, 2025 | 21,300.00 | 21,300.00 | 20,550.00 | 20,950.00 | 20,950.00 | -1.87% | 3,839 |
| Sep 25, 2025 | 21,500.00 | 21,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | -0.23% | 2,629 |
| Sep 24, 2025 | 22,000.00 | 22,050.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.73% | 5,756 |
| Sep 23, 2025 | 21,950.00 | 22,050.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.23% | 4,661 |
| Sep 22, 2025 | 22,150.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,950.00 | -1.57% | 4,144 |
| Sep 19, 2025 | 22,650.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.33% | 6,442 |
| Sep 18, 2025 | 22,500.00 | 22,950.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.22% | 8,285 |
| Sep 17, 2025 | 22,750.00 | 23,050.00 | 22,400.00 | 22,650.00 | 22,650.00 | - | 7,470 |
| Sep 16, 2025 | 23,100.00 | 23,150.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.09% | 8,049 |
| Sep 15, 2025 | 23,000.00 | 23,500.00 | 22,400.00 | 22,900.00 | 22,900.00 | -0.43% | 11,648 |
| Sep 12, 2025 | 23,400.00 | 24,000.00 | 22,850.00 | 23,000.00 | 23,000.00 | 2.22% | 38,803 |
| Sep 11, 2025 | 22,050.00 | 22,550.00 | 21,800.00 | 22,500.00 | 22,500.00 | 2.04% | 10,938 |
| Sep 10, 2025 | 22,100.00 | 22,300.00 | 22,025.00 | 22,050.00 | 22,050.00 | -0.23% | 4,532 |
| Sep 9, 2025 | 21,950.00 | 22,200.00 | 20,700.00 | 22,100.00 | 22,100.00 | 0.45% | 12,135 |
| Sep 8, 2025 | 21,750.00 | 22,400.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.15% | 8,049 |
| Sep 5, 2025 | 21,400.00 | 21,750.00 | 21,300.00 | 21,750.00 | 21,750.00 | 1.16% | 4,539 |
| Sep 4, 2025 | 21,450.00 | 21,600.00 | 21,300.00 | 21,500.00 | 21,500.00 | 1.42% | 5,720 |
| Sep 3, 2025 | 21,100.00 | 21,400.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.24% | 2,476 |
| Sep 2, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,150.00 | 21,150.00 | -2.31% | 3,909 |
| Sep 1, 2025 | 21,400.00 | 21,900.00 | 21,150.00 | 21,650.00 | 21,650.00 | 1.88% | 11,421 |
| Aug 29, 2025 | 20,550.00 | 21,500.00 | 20,450.00 | 21,250.00 | 21,250.00 | 4.94% | 9,857 |
| Aug 28, 2025 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 20,250.00 | - | 3,695 |
| Aug 27, 2025 | 20,400.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.74% | 1,160 |
| Aug 26, 2025 | 20,650.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -1.21% | 6,639 |
| Aug 25, 2025 | 20,050.00 | 20,850.00 | 20,050.00 | 20,650.00 | 20,650.00 | 2.74% | 6,648 |
| Aug 22, 2025 | 20,150.00 | 20,450.00 | 19,690.00 | 20,100.00 | 20,100.00 | -0.50% | 9,568 |
| Aug 21, 2025 | 20,500.00 | 20,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 3,265 |
| Aug 20, 2025 | 21,000.00 | 21,150.00 | 20,000.00 | 20,250.00 | 20,250.00 | -4.03% | 14,863 |
| Aug 19, 2025 | 21,200.00 | 21,600.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 4,597 |
| Aug 18, 2025 | 21,900.00 | 21,900.00 | 20,950.00 | 21,350.00 | 21,350.00 | -2.29% | 8,426 |
| Aug 14, 2025 | 21,650.00 | 22,050.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2.82% | 8,296 |
| Aug 13, 2025 | 21,900.00 | 21,900.00 | 21,050.00 | 21,250.00 | 21,250.00 | 0.24% | 8,583 |
| Aug 12, 2025 | 21,250.00 | 22,400.00 | 21,050.00 | 21,200.00 | 21,200.00 | -1.17% | 7,426 |
| Aug 11, 2025 | 21,950.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.50% | 6,468 |
| Aug 8, 2025 | 22,200.00 | 22,200.00 | 21,550.00 | 22,000.00 | 22,000.00 | -0.90% | 5,404 |
| Aug 7, 2025 | 22,200.00 | 22,550.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 13,362 |
| Aug 6, 2025 | 21,800.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1.83% | 7,740 |
| Aug 5, 2025 | 20,800.00 | 22,150.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.81% | 18,633 |
| Aug 4, 2025 | 21,000.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.48% | 8,106 |
| Aug 1, 2025 | 21,700.00 | 21,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | -5.69% | 22,885 |
| Jul 31, 2025 | 21,900.00 | 22,100.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.23% | 8,711 |
| Jul 30, 2025 | 21,900.00 | 22,350.00 | 21,650.00 | 21,900.00 | 21,900.00 | - | 7,257 |
| Jul 29, 2025 | 21,900.00 | 22,050.00 | 21,250.00 | 21,900.00 | 21,900.00 | - | 5,545 |
| Jul 28, 2025 | 21,850.00 | 22,100.00 | 21,450.00 | 21,900.00 | 21,900.00 | 0.23% | 7,919 |
| Jul 25, 2025 | 22,250.00 | 22,250.00 | 21,550.00 | 21,850.00 | 21,850.00 | -0.68% | 10,884 |
| Jul 24, 2025 | 22,800.00 | 22,950.00 | 21,000.00 | 22,000.00 | 22,000.00 | -3.93% | 54,670 |
| Jul 23, 2025 | 22,350.00 | 22,950.00 | 21,550.00 | 22,900.00 | 22,900.00 | 2.46% | 18,229 |
| Jul 22, 2025 | 22,000.00 | 22,550.00 | 22,000.00 | 22,350.00 | 22,350.00 | 0.90% | 10,596 |
| Jul 21, 2025 | 22,200.00 | 22,450.00 | 21,650.00 | 22,150.00 | 22,150.00 | 1.14% | 14,660 |
| Jul 18, 2025 | 23,100.00 | 23,250.00 | 21,750.00 | 21,900.00 | 21,900.00 | -5.19% | 33,213 |
| Jul 17, 2025 | 23,300.00 | 23,450.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.86% | 12,792 |
| Jul 16, 2025 | 23,600.00 | 24,100.00 | 23,000.00 | 23,300.00 | 23,300.00 | -1.48% | 20,400 |
| Jul 15, 2025 | 23,650.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 0.21% | 27,059 |
| Jul 14, 2025 | 23,350.00 | 24,400.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1.07% | 28,164 |
| Jul 11, 2025 | 23,600.00 | 23,850.00 | 22,700.00 | 23,350.00 | 23,350.00 | 0.65% | 33,304 |