Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea
· Delayed Price · Currency is KRW 31,650
+150 (0.48%)
At close: Dec 5, 2025
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,550.00 | 31,700.00 | 31,150.00 | 31,650.00 | 31,650.00 | 0.48% | 12,784 |
| Dec 4, 2025 | 31,650.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.79% | 8,633 |
| Dec 3, 2025 | 31,700.00 | 31,750.00 | 31,250.00 | 31,750.00 | 31,750.00 | 0.63% | 8,265 |
| Dec 2, 2025 | 31,500.00 | 31,650.00 | 31,100.00 | 31,550.00 | 31,550.00 | 1.45% | 5,298 |
| Dec 1, 2025 | 31,650.00 | 31,650.00 | 30,950.00 | 31,100.00 | 31,100.00 | -0.32% | 12,544 |
| Nov 28, 2025 | 31,250.00 | 31,750.00 | 30,900.00 | 31,200.00 | 31,200.00 | 0.48% | 8,562 |
| Nov 27, 2025 | 31,550.00 | 31,700.00 | 30,900.00 | 31,050.00 | 31,050.00 | -1.58% | 8,222 |
| Nov 26, 2025 | 31,200.00 | 31,700.00 | 31,150.00 | 31,550.00 | 31,550.00 | 2.10% | 8,971 |
| Nov 25, 2025 | 31,000.00 | 31,350.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 4,052 |
| Nov 24, 2025 | 31,300.00 | 31,300.00 | 30,850.00 | 30,900.00 | 30,900.00 | -0.64% | 12,124 |
| Nov 21, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,100.00 | 31,100.00 | -3.27% | 22,518 |
| Nov 20, 2025 | 31,900.00 | 32,500.00 | 31,850.00 | 32,150.00 | 32,150.00 | 1.26% | 5,235 |
| Nov 19, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 31,750.00 | 31,750.00 | -0.63% | 9,889 |
| Nov 18, 2025 | 33,150.00 | 33,300.00 | 31,900.00 | 31,950.00 | 31,950.00 | -3.62% | 9,376 |
| Nov 17, 2025 | 33,650.00 | 33,700.00 | 33,000.00 | 33,150.00 | 33,150.00 | -0.60% | 7,944 |
| Nov 14, 2025 | 33,000.00 | 33,850.00 | 32,900.00 | 33,350.00 | 33,350.00 | -1.48% | 17,134 |
| Nov 13, 2025 | 33,350.00 | 34,200.00 | 33,000.00 | 33,850.00 | 33,850.00 | 1.50% | 21,095 |
| Nov 12, 2025 | 32,700.00 | 33,400.00 | 32,300.00 | 33,350.00 | 33,350.00 | 3.25% | 16,336 |
| Nov 11, 2025 | 32,600.00 | 33,050.00 | 32,150.00 | 32,300.00 | 32,300.00 | -0.92% | 5,951 |
| Nov 10, 2025 | 31,400.00 | 32,850.00 | 31,350.00 | 32,600.00 | 32,600.00 | 3.82% | 12,208 |
| Nov 7, 2025 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 31,400.00 | -2.03% | 8,857 |
| Nov 6, 2025 | 31,900.00 | 32,600.00 | 31,250.00 | 32,050.00 | 32,050.00 | 2.07% | 15,549 |
| Nov 5, 2025 | 32,450.00 | 32,450.00 | 30,900.00 | 31,400.00 | 31,400.00 | -2.64% | 17,293 |
| Nov 4, 2025 | 31,700.00 | 32,600.00 | 31,500.00 | 32,250.00 | 32,250.00 | 1.74% | 13,744 |
| Nov 3, 2025 | 32,200.00 | 32,600.00 | 31,550.00 | 31,700.00 | 31,700.00 | -1.40% | 30,697 |
| Oct 31, 2025 | 32,850.00 | 32,850.00 | 32,150.00 | 32,150.00 | 32,150.00 | -2.87% | 22,162 |
| Oct 30, 2025 | 33,650.00 | 33,850.00 | 32,850.00 | 33,100.00 | 33,100.00 | -1.49% | 22,646 |
| Oct 29, 2025 | 33,800.00 | 33,900.00 | 33,300.00 | 33,600.00 | 33,600.00 | - | 24,972 |
| Oct 28, 2025 | 33,150.00 | 33,800.00 | 32,950.00 | 33,600.00 | 33,600.00 | 1.51% | 17,447 |
| Oct 27, 2025 | 34,050.00 | 34,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | -2.79% | 56,423 |
| Oct 24, 2025 | 36,000.00 | 36,200.00 | 33,800.00 | 34,050.00 | 34,050.00 | -4.76% | 67,458 |
| Oct 23, 2025 | 36,100.00 | 36,800.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.97% | 21,213 |
| Oct 22, 2025 | 34,900.00 | 36,150.00 | 34,800.00 | 36,100.00 | 36,100.00 | 3.29% | 21,731 |
| Oct 21, 2025 | 35,200.00 | 35,600.00 | 34,850.00 | 34,950.00 | 34,950.00 | -0.71% | 14,589 |
| Oct 20, 2025 | 35,300.00 | 35,700.00 | 34,250.00 | 35,200.00 | 35,200.00 | -0.28% | 11,183 |
| Oct 17, 2025 | 35,100.00 | 35,750.00 | 34,750.00 | 35,300.00 | 35,300.00 | 0.28% | 13,681 |
| Oct 16, 2025 | 34,850.00 | 35,450.00 | 34,800.00 | 35,200.00 | 35,200.00 | 1.00% | 14,445 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,150.00 | 34,850.00 | 34,850.00 | 0.87% | 9,232 |
| Oct 14, 2025 | 34,100.00 | 34,800.00 | 33,800.00 | 34,550.00 | 34,550.00 | 1.32% | 10,484 |
| Oct 13, 2025 | 33,600.00 | 34,700.00 | 33,350.00 | 34,100.00 | 34,100.00 | -0.29% | 7,844 |
| Oct 10, 2025 | 35,000.00 | 35,450.00 | 34,000.00 | 34,200.00 | 34,200.00 | -2.70% | 21,362 |
| Oct 2, 2025 | 35,100.00 | 35,700.00 | 35,050.00 | 35,150.00 | 35,150.00 | - | 9,164 |
| Oct 1, 2025 | 35,450.00 | 35,600.00 | 35,050.00 | 35,150.00 | 35,150.00 | - | 4,429 |
| Sep 30, 2025 | 35,350.00 | 35,600.00 | 35,050.00 | 35,150.00 | 35,150.00 | -0.57% | 5,021 |
| Sep 29, 2025 | 35,400.00 | 35,950.00 | 34,950.00 | 35,350.00 | 35,350.00 | 0.14% | 9,801 |
| Sep 26, 2025 | 35,900.00 | 35,900.00 | 35,100.00 | 35,300.00 | 35,300.00 | -1.67% | 8,805 |
| Sep 25, 2025 | 36,250.00 | 36,250.00 | 35,450.00 | 35,900.00 | 35,900.00 | 0.14% | 11,185 |
| Sep 24, 2025 | 36,550.00 | 36,750.00 | 35,150.00 | 35,850.00 | 35,850.00 | -2.58% | 24,973 |
| Sep 23, 2025 | 36,700.00 | 36,900.00 | 36,450.00 | 36,800.00 | 36,800.00 | -0.14% | 10,195 |
| Sep 22, 2025 | 37,250.00 | 37,800.00 | 36,450.00 | 36,850.00 | 36,850.00 | -0.94% | 17,377 |
| Sep 19, 2025 | 38,400.00 | 38,400.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.87% | 13,754 |
| Sep 18, 2025 | 37,550.00 | 38,950.00 | 37,500.00 | 38,300.00 | 38,300.00 | 2.54% | 39,753 |
| Sep 17, 2025 | 37,400.00 | 37,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | -0.66% | 20,306 |
| Sep 16, 2025 | 38,200.00 | 38,300.00 | 37,200.00 | 37,600.00 | 37,600.00 | -1.57% | 21,789 |
| Sep 15, 2025 | 37,800.00 | 38,350.00 | 37,800.00 | 38,200.00 | 38,200.00 | 1.06% | 16,662 |
| Sep 12, 2025 | 37,550.00 | 38,150.00 | 37,450.00 | 37,800.00 | 37,800.00 | 0.93% | 15,867 |
| Sep 11, 2025 | 37,250.00 | 37,750.00 | 37,000.00 | 37,450.00 | 37,450.00 | 0.54% | 11,843 |
| Sep 10, 2025 | 37,400.00 | 37,550.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.40% | 10,092 |
| Sep 9, 2025 | 37,000.00 | 37,500.00 | 36,700.00 | 37,400.00 | 37,400.00 | 1.36% | 10,607 |
| Sep 8, 2025 | 37,400.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,900.00 | -0.27% | 10,195 |
| Sep 5, 2025 | 36,300.00 | 37,700.00 | 36,250.00 | 37,000.00 | 37,000.00 | 2.49% | 17,247 |
| Sep 4, 2025 | 35,650.00 | 36,250.00 | 35,650.00 | 36,100.00 | 36,100.00 | 0.84% | 8,302 |
| Sep 3, 2025 | 35,600.00 | 35,900.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.99% | 7,503 |
| Sep 2, 2025 | 36,150.00 | 36,200.00 | 35,150.00 | 35,450.00 | 35,450.00 | -1.39% | 20,155 |
| Sep 1, 2025 | 36,250.00 | 36,400.00 | 34,800.00 | 35,950.00 | 35,950.00 | -0.83% | 32,633 |
| Aug 29, 2025 | 38,550.00 | 38,550.00 | 35,900.00 | 36,250.00 | 36,250.00 | -4.61% | 43,930 |
| Aug 28, 2025 | 38,750.00 | 38,750.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.68% | 16,470 |
| Aug 27, 2025 | 39,500.00 | 39,900.00 | 38,400.00 | 38,650.00 | 38,650.00 | -0.64% | 28,871 |
| Aug 26, 2025 | 38,500.00 | 39,200.00 | 38,100.00 | 38,900.00 | 38,900.00 | 1.17% | 30,990 |
| Aug 25, 2025 | 37,500.00 | 38,550.00 | 37,350.00 | 38,450.00 | 38,450.00 | 3.08% | 26,186 |
| Aug 22, 2025 | 38,950.00 | 38,950.00 | 37,200.00 | 37,300.00 | 37,300.00 | -1.97% | 23,252 |
| Aug 21, 2025 | 38,150.00 | 38,900.00 | 37,800.00 | 38,050.00 | 38,050.00 | -0.26% | 29,727 |
| Aug 20, 2025 | 37,800.00 | 38,300.00 | 37,050.00 | 38,150.00 | 38,150.00 | 2.14% | 40,950 |
| Aug 19, 2025 | 37,350.00 | 37,800.00 | 36,750.00 | 37,350.00 | 37,350.00 | - | 8,539 |
| Aug 18, 2025 | 37,550.00 | 38,350.00 | 37,100.00 | 37,350.00 | 37,350.00 | -2.23% | 15,775 |
| Aug 14, 2025 | 38,000.00 | 38,450.00 | 37,450.00 | 38,200.00 | 38,200.00 | -0.26% | 20,430 |
| Aug 13, 2025 | 38,750.00 | 38,750.00 | 37,500.00 | 38,300.00 | 38,300.00 | 0.39% | 17,014 |
| Aug 12, 2025 | 39,150.00 | 39,200.00 | 38,000.00 | 38,150.00 | 38,150.00 | -2.55% | 25,967 |
| Aug 11, 2025 | 36,500.00 | 39,600.00 | 36,100.00 | 39,150.00 | 39,150.00 | 8.45% | 77,709 |
| Aug 8, 2025 | 36,200.00 | 36,800.00 | 36,000.00 | 36,100.00 | 36,100.00 | -0.82% | 33,699 |
| Aug 7, 2025 | 38,100.00 | 38,100.00 | 35,950.00 | 36,400.00 | 36,400.00 | -2.80% | 48,117 |
| Aug 6, 2025 | 37,400.00 | 37,800.00 | 36,850.00 | 37,450.00 | 37,450.00 | 0.13% | 22,299 |
| Aug 5, 2025 | 38,200.00 | 38,700.00 | 37,250.00 | 37,400.00 | 37,400.00 | -1.58% | 17,489 |
| Aug 4, 2025 | 37,550.00 | 38,500.00 | 36,800.00 | 38,000.00 | 38,000.00 | 1.06% | 12,280 |
| Aug 1, 2025 | 39,650.00 | 39,650.00 | 37,450.00 | 37,600.00 | 37,600.00 | -6.23% | 37,332 |
| Jul 31, 2025 | 40,400.00 | 40,800.00 | 39,150.00 | 40,100.00 | 40,100.00 | 1.65% | 27,114 |
| Jul 30, 2025 | 39,300.00 | 40,000.00 | 39,150.00 | 39,450.00 | 39,450.00 | 1.28% | 20,652 |
| Jul 29, 2025 | 39,550.00 | 39,700.00 | 38,450.00 | 38,950.00 | 38,950.00 | -0.89% | 29,823 |
| Jul 28, 2025 | 39,750.00 | 39,850.00 | 38,450.00 | 39,300.00 | 39,300.00 | -1.13% | 36,933 |
| Jul 25, 2025 | 39,550.00 | 40,350.00 | 39,550.00 | 39,750.00 | 39,750.00 | 0.38% | 13,545 |
| Jul 24, 2025 | 40,950.00 | 41,150.00 | 39,550.00 | 39,600.00 | 39,600.00 | -3.30% | 25,564 |
| Jul 23, 2025 | 40,950.00 | 41,400.00 | 40,500.00 | 40,950.00 | 40,950.00 | - | 16,978 |
| Jul 22, 2025 | 42,100.00 | 42,100.00 | 40,450.00 | 40,950.00 | 40,950.00 | -2.03% | 36,012 |
| Jul 21, 2025 | 41,000.00 | 42,250.00 | 40,550.00 | 41,800.00 | 41,800.00 | 3.85% | 82,901 |
| Jul 18, 2025 | 40,350.00 | 41,500.00 | 39,600.00 | 40,250.00 | 40,250.00 | - | 114,588 |
| Jul 17, 2025 | 38,600.00 | 40,800.00 | 38,150.00 | 40,250.00 | 40,250.00 | 4.27% | 87,410 |
| Jul 16, 2025 | 37,900.00 | 39,850.00 | 37,200.00 | 38,600.00 | 38,600.00 | 1.85% | 53,154 |
| Jul 15, 2025 | 37,600.00 | 37,900.00 | 36,950.00 | 37,900.00 | 37,900.00 | 0.80% | 13,323 |
| Jul 14, 2025 | 37,900.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,600.00 | -0.66% | 8,129 |
| Jul 11, 2025 | 37,850.00 | 38,200.00 | 37,300.00 | 37,850.00 | 37,850.00 | - | 8,354 |