Kukdo Chemical Co., Ltd. (KRX:007690)
South Korea
· Delayed Price · Currency is KRW 35,500
-600 (-1.66%)
At close: Mar 6, 2026
Kukdo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34,450.00 | 35,700.00 | 34,450.00 | 35,500.00 | 35,500.00 | -1.66% | 11,704 |
| Mar 5, 2026 | 36,050.00 | 36,400.00 | 35,400.00 | 36,100.00 | 34,800.00 | 5.40% | 16,585 |
| Mar 4, 2026 | 36,650.00 | 36,950.00 | 33,850.00 | 34,250.00 | 33,016.62 | -9.63% | 26,485 |
| Mar 3, 2026 | 38,750.00 | 39,200.00 | 37,850.00 | 37,900.00 | 36,535.18 | -4.65% | 20,597 |
| Feb 27, 2026 | 39,950.00 | 40,200.00 | 38,850.00 | 39,750.00 | 38,318.56 | -1.00% | 21,755 |
| Feb 26, 2026 | 40,400.00 | 40,900.00 | 39,450.00 | 40,150.00 | 38,704.16 | -1.11% | 12,816 |
| Feb 25, 2026 | 40,350.00 | 41,000.00 | 39,600.00 | 40,600.00 | 39,137.95 | 1.25% | 20,452 |
| Feb 24, 2026 | 39,700.00 | 40,150.00 | 39,000.00 | 40,100.00 | 38,655.96 | 0.88% | 15,642 |
| Feb 23, 2026 | 39,500.00 | 40,050.00 | 39,300.00 | 39,750.00 | 38,318.56 | 0.63% | 14,418 |
| Feb 20, 2026 | 39,700.00 | 39,900.00 | 39,300.00 | 39,500.00 | 38,077.56 | -0.50% | 8,917 |
| Feb 19, 2026 | 39,050.00 | 40,000.00 | 38,400.00 | 39,700.00 | 38,270.36 | 1.53% | 27,261 |
| Feb 13, 2026 | 39,500.00 | 39,800.00 | 38,100.00 | 39,100.00 | 37,691.97 | -1.14% | 13,749 |
| Feb 12, 2026 | 39,150.00 | 39,800.00 | 38,600.00 | 39,550.00 | 38,125.76 | 1.67% | 18,445 |
| Feb 11, 2026 | 39,000.00 | 39,050.00 | 38,000.00 | 38,900.00 | 37,499.17 | 1.04% | 15,155 |
| Feb 10, 2026 | 38,300.00 | 38,800.00 | 37,900.00 | 38,500.00 | 37,113.57 | 1.58% | 14,783 |
| Feb 9, 2026 | 38,400.00 | 38,400.00 | 37,650.00 | 37,900.00 | 36,535.18 | 0.40% | 12,126 |
| Feb 6, 2026 | 37,700.00 | 37,750.00 | 36,650.00 | 37,750.00 | 36,390.58 | -1.69% | 13,217 |
| Feb 5, 2026 | 38,000.00 | 39,000.00 | 37,500.00 | 38,400.00 | 37,017.17 | - | 29,886 |
| Feb 4, 2026 | 37,500.00 | 38,650.00 | 36,950.00 | 38,400.00 | 37,017.17 | 1.72% | 20,822 |
| Feb 3, 2026 | 35,850.00 | 37,850.00 | 35,850.00 | 37,750.00 | 36,390.58 | 6.34% | 36,379 |
| Feb 2, 2026 | 36,450.00 | 36,650.00 | 35,400.00 | 35,500.00 | 34,221.61 | -3.14% | 14,777 |
| Jan 30, 2026 | 37,200.00 | 37,450.00 | 35,850.00 | 36,650.00 | 35,330.19 | -1.08% | 21,322 |
| Jan 29, 2026 | 38,000.00 | 38,000.00 | 36,600.00 | 37,050.00 | 35,715.79 | -1.98% | 17,739 |
| Jan 28, 2026 | 36,850.00 | 38,400.00 | 36,300.00 | 37,800.00 | 36,438.78 | 6.33% | 68,439 |
| Jan 27, 2026 | 35,100.00 | 35,850.00 | 34,500.00 | 35,550.00 | 34,269.81 | 1.86% | 12,417 |
| Jan 26, 2026 | 36,700.00 | 36,700.00 | 34,500.00 | 34,900.00 | 33,643.21 | -3.46% | 43,186 |
| Jan 23, 2026 | 36,600.00 | 37,100.00 | 35,900.00 | 36,150.00 | 34,848.20 | -0.55% | 14,738 |
| Jan 22, 2026 | 37,000.00 | 37,000.00 | 36,000.00 | 36,350.00 | 35,041.00 | 0.28% | 18,926 |
| Jan 21, 2026 | 35,100.00 | 36,800.00 | 34,600.00 | 36,250.00 | 34,944.60 | 3.28% | 39,497 |
| Jan 20, 2026 | 34,700.00 | 36,100.00 | 34,700.00 | 35,100.00 | 33,836.01 | 0.86% | 21,851 |
| Jan 19, 2026 | 35,650.00 | 35,650.00 | 34,700.00 | 34,800.00 | 33,546.81 | -2.25% | 19,825 |
| Jan 16, 2026 | 36,500.00 | 37,000.00 | 35,400.00 | 35,600.00 | 34,318.01 | -2.47% | 16,056 |
| Jan 15, 2026 | 34,000.00 | 36,700.00 | 34,000.00 | 36,500.00 | 35,185.60 | 6.41% | 57,182 |
| Jan 14, 2026 | 33,450.00 | 34,550.00 | 33,250.00 | 34,300.00 | 33,064.82 | 2.69% | 17,742 |
| Jan 13, 2026 | 32,500.00 | 33,700.00 | 31,800.00 | 33,400.00 | 32,197.23 | 4.05% | 12,430 |
| Jan 12, 2026 | 31,700.00 | 32,500.00 | 31,500.00 | 32,100.00 | 30,944.04 | 1.26% | 13,717 |
| Jan 9, 2026 | 31,300.00 | 32,100.00 | 31,300.00 | 31,700.00 | 30,558.45 | 0.63% | 3,055 |
| Jan 8, 2026 | 32,150.00 | 32,150.00 | 31,400.00 | 31,500.00 | 30,365.65 | -0.94% | 6,983 |
| Jan 7, 2026 | 32,100.00 | 32,150.00 | 31,400.00 | 31,800.00 | 30,654.85 | -0.93% | 8,390 |
| Jan 6, 2026 | 31,750.00 | 32,100.00 | 31,600.00 | 32,100.00 | 30,944.04 | 1.58% | 6,915 |
| Jan 5, 2026 | 32,200.00 | 32,200.00 | 31,450.00 | 31,600.00 | 30,462.05 | -0.47% | 11,365 |
| Jan 2, 2026 | 32,500.00 | 32,700.00 | 31,600.00 | 31,750.00 | 30,606.65 | -2.91% | 15,539 |
| Dec 30, 2025 | 32,450.00 | 33,150.00 | 32,450.00 | 32,700.00 | 31,522.44 | - | 14,294 |
| Dec 29, 2025 | 32,600.00 | 33,300.00 | 32,600.00 | 32,700.00 | 31,522.44 | -1.95% | 9,671 |
| Dec 26, 2025 | 34,250.00 | 34,250.00 | 33,050.00 | 33,350.00 | 32,149.03 | -1.62% | 9,979 |
| Dec 24, 2025 | 34,200.00 | 34,250.00 | 33,550.00 | 33,900.00 | 32,679.22 | 1.04% | 14,313 |
| Dec 23, 2025 | 33,600.00 | 34,000.00 | 33,400.00 | 33,550.00 | 32,341.83 | - | 13,941 |
| Dec 22, 2025 | 33,200.00 | 33,650.00 | 32,750.00 | 33,550.00 | 32,341.83 | 1.21% | 12,226 |
| Dec 19, 2025 | 32,800.00 | 33,200.00 | 32,500.00 | 33,150.00 | 31,956.23 | 1.07% | 6,352 |
| Dec 18, 2025 | 33,200.00 | 33,200.00 | 32,400.00 | 32,800.00 | 31,618.84 | -1.20% | 16,126 |
| Dec 17, 2025 | 32,350.00 | 33,200.00 | 32,100.00 | 33,200.00 | 32,004.43 | 3.43% | 17,953 |
| Dec 16, 2025 | 32,150.00 | 32,300.00 | 31,900.00 | 32,100.00 | 30,944.04 | -0.47% | 11,222 |
| Dec 15, 2025 | 32,000.00 | 32,500.00 | 31,800.00 | 32,250.00 | 31,088.64 | -0.46% | 9,026 |
| Dec 12, 2025 | 32,100.00 | 32,600.00 | 31,850.00 | 32,400.00 | 31,233.24 | 0.93% | 16,394 |
| Dec 11, 2025 | 32,150.00 | 32,300.00 | 31,700.00 | 32,100.00 | 30,944.04 | 0.94% | 8,742 |
| Dec 10, 2025 | 31,700.00 | 32,150.00 | 31,650.00 | 31,800.00 | 30,654.85 | 0.32% | 10,680 |
| Dec 9, 2025 | 31,500.00 | 31,700.00 | 31,250.00 | 31,700.00 | 30,558.45 | 1.28% | 8,043 |
| Dec 8, 2025 | 31,700.00 | 31,700.00 | 31,150.00 | 31,300.00 | 30,172.85 | -1.11% | 10,690 |
| Dec 5, 2025 | 31,550.00 | 31,700.00 | 31,150.00 | 31,650.00 | 30,510.25 | 0.48% | 12,850 |
| Dec 4, 2025 | 31,650.00 | 31,800.00 | 31,350.00 | 31,500.00 | 30,365.65 | -0.79% | 8,634 |
| Dec 3, 2025 | 31,700.00 | 31,750.00 | 31,250.00 | 31,750.00 | 30,606.65 | 0.63% | 8,265 |
| Dec 2, 2025 | 31,500.00 | 31,650.00 | 31,100.00 | 31,550.00 | 30,413.85 | 1.45% | 5,324 |
| Dec 1, 2025 | 31,650.00 | 31,650.00 | 30,950.00 | 31,100.00 | 29,980.06 | -0.32% | 12,544 |
| Nov 28, 2025 | 31,250.00 | 31,750.00 | 30,900.00 | 31,200.00 | 30,076.45 | 0.48% | 8,562 |
| Nov 27, 2025 | 31,550.00 | 31,700.00 | 30,900.00 | 31,050.00 | 29,931.86 | -1.58% | 8,222 |
| Nov 26, 2025 | 31,200.00 | 31,700.00 | 31,150.00 | 31,550.00 | 30,413.85 | 2.10% | 8,979 |
| Nov 25, 2025 | 31,000.00 | 31,350.00 | 30,900.00 | 30,900.00 | 29,787.26 | - | 4,052 |
| Nov 24, 2025 | 31,300.00 | 31,300.00 | 30,850.00 | 30,900.00 | 29,787.26 | -0.64% | 12,124 |
| Nov 21, 2025 | 31,900.00 | 31,900.00 | 30,800.00 | 31,100.00 | 29,980.06 | -3.27% | 22,528 |
| Nov 20, 2025 | 31,900.00 | 32,500.00 | 31,850.00 | 32,150.00 | 30,992.24 | 1.26% | 5,235 |
| Nov 19, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 31,750.00 | 30,606.65 | -0.63% | 9,889 |
| Nov 18, 2025 | 33,150.00 | 33,300.00 | 31,900.00 | 31,950.00 | 30,799.45 | -3.62% | 9,376 |
| Nov 17, 2025 | 33,650.00 | 33,700.00 | 33,000.00 | 33,150.00 | 31,956.23 | -0.60% | 7,944 |
| Nov 14, 2025 | 33,000.00 | 33,850.00 | 32,900.00 | 33,350.00 | 32,149.03 | -1.48% | 17,134 |
| Nov 13, 2025 | 33,350.00 | 34,200.00 | 33,000.00 | 33,850.00 | 32,631.02 | 1.50% | 21,095 |
| Nov 12, 2025 | 32,700.00 | 33,400.00 | 32,300.00 | 33,350.00 | 32,149.03 | 3.25% | 16,336 |
| Nov 11, 2025 | 32,600.00 | 33,050.00 | 32,150.00 | 32,300.00 | 31,136.84 | -0.92% | 5,951 |
| Nov 10, 2025 | 31,400.00 | 32,850.00 | 31,350.00 | 32,600.00 | 31,426.04 | 3.82% | 12,208 |
| Nov 7, 2025 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 30,269.25 | -2.03% | 8,857 |
| Nov 6, 2025 | 31,900.00 | 32,600.00 | 31,250.00 | 32,050.00 | 30,895.84 | 2.07% | 15,549 |
| Nov 5, 2025 | 32,450.00 | 32,450.00 | 30,900.00 | 31,400.00 | 30,269.25 | -2.64% | 17,293 |
| Nov 4, 2025 | 31,700.00 | 32,600.00 | 31,500.00 | 32,250.00 | 31,088.64 | 1.74% | 13,744 |
| Nov 3, 2025 | 32,200.00 | 32,600.00 | 31,550.00 | 31,700.00 | 30,558.45 | -1.40% | 30,697 |
| Oct 31, 2025 | 32,850.00 | 32,850.00 | 32,150.00 | 32,150.00 | 30,992.24 | -2.87% | 22,162 |
| Oct 30, 2025 | 33,650.00 | 33,850.00 | 32,850.00 | 33,100.00 | 31,908.03 | -1.49% | 22,646 |
| Oct 29, 2025 | 33,800.00 | 33,900.00 | 33,300.00 | 33,600.00 | 32,390.03 | - | 24,972 |
| Oct 28, 2025 | 33,150.00 | 33,800.00 | 32,950.00 | 33,600.00 | 32,390.03 | 1.51% | 17,447 |
| Oct 27, 2025 | 34,050.00 | 34,400.00 | 33,000.00 | 33,100.00 | 31,908.03 | -2.79% | 56,423 |
| Oct 24, 2025 | 36,000.00 | 36,200.00 | 33,800.00 | 34,050.00 | 32,823.82 | -4.76% | 67,458 |
| Oct 23, 2025 | 36,100.00 | 36,800.00 | 35,550.00 | 35,750.00 | 34,462.60 | -0.97% | 21,213 |
| Oct 22, 2025 | 34,900.00 | 36,150.00 | 34,800.00 | 36,100.00 | 34,800.00 | 3.29% | 21,731 |
| Oct 21, 2025 | 35,200.00 | 35,600.00 | 34,850.00 | 34,950.00 | 33,691.41 | -0.71% | 14,589 |
| Oct 20, 2025 | 35,300.00 | 35,700.00 | 34,250.00 | 35,200.00 | 33,932.41 | -0.28% | 11,183 |
| Oct 17, 2025 | 35,100.00 | 35,750.00 | 34,750.00 | 35,300.00 | 34,028.81 | 0.28% | 13,681 |
| Oct 16, 2025 | 34,850.00 | 35,450.00 | 34,800.00 | 35,200.00 | 33,932.41 | 1.00% | 14,445 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,150.00 | 34,850.00 | 33,595.01 | 0.87% | 9,232 |
| Oct 14, 2025 | 34,100.00 | 34,800.00 | 33,800.00 | 34,550.00 | 33,305.82 | 1.32% | 10,484 |
| Oct 13, 2025 | 33,600.00 | 34,700.00 | 33,350.00 | 34,100.00 | 32,872.02 | -0.29% | 7,844 |
| Oct 10, 2025 | 35,000.00 | 35,450.00 | 34,000.00 | 34,200.00 | 32,968.42 | -2.70% | 21,362 |
| Oct 2, 2025 | 35,100.00 | 35,700.00 | 35,050.00 | 35,150.00 | 33,884.21 | - | 9,164 |