Skip to main content
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,385.00
0.00 (0.00%)
At close: Dec 5, 2025

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,385.003,385.003,360.003,385.00--10,608
Dec 4, 20253,370.003,390.003,350.003,385.003,385.000.15%84,237
Dec 3, 20253,350.003,390.003,350.003,380.003,380.000.60%75,854
Dec 2, 20253,360.003,375.003,340.003,360.003,360.000.30%82,852
Dec 1, 20253,345.003,360.003,330.003,350.003,350.000.75%90,482
Nov 28, 20253,320.003,340.003,315.003,325.003,325.000.15%81,812
Nov 27, 20253,330.003,360.003,300.003,320.003,320.00-0.30%115,404
Nov 26, 20253,305.003,345.003,300.003,330.003,330.000.76%81,325
Nov 25, 20253,335.003,375.003,300.003,305.003,305.00-1.20%90,584
Nov 24, 20253,305.003,360.003,305.003,345.003,345.001.83%175,110
Nov 21, 20253,315.003,315.003,260.003,285.003,285.00-1.05%121,237
Nov 20, 20253,285.003,330.003,280.003,320.003,320.001.22%110,000
Nov 19, 20253,250.003,315.003,250.003,280.003,280.000.92%1,039,283
Nov 18, 20253,260.003,290.003,240.003,250.003,250.00-0.91%117,621
Nov 17, 20253,265.003,300.003,260.003,280.003,280.00-43,019
Nov 14, 20253,255.003,300.003,255.003,280.003,280.00-0.30%109,401
Nov 13, 20253,285.003,295.003,260.003,290.003,290.000.15%75,065
Nov 12, 20253,245.003,300.003,245.003,285.003,285.000.77%120,671
Nov 11, 20253,290.003,310.003,210.003,260.003,260.00-0.46%210,873
Nov 10, 20253,180.003,310.003,180.003,275.003,275.002.99%160,841
Nov 7, 20253,160.003,225.003,150.003,180.003,180.000.47%217,114
Nov 6, 20253,180.003,215.003,165.003,165.003,165.00-0.31%103,833
Nov 5, 20253,185.003,195.003,115.003,175.003,175.00-0.63%273,394
Nov 4, 20253,230.003,235.003,165.003,195.003,195.00-1.08%325,527
Nov 3, 20253,300.003,400.003,210.003,230.003,230.00-2.12%673,620
Oct 31, 20253,325.003,365.003,280.003,300.003,300.00-0.75%218,493
Oct 30, 20253,360.003,375.003,320.003,325.003,325.00-1.04%210,567
Oct 29, 20253,355.003,360.003,335.003,360.003,360.000.15%114,569
Oct 28, 20253,355.003,380.003,340.003,355.003,355.00-80,409
Oct 27, 20253,340.003,375.003,340.003,355.003,355.000.30%156,136
Oct 24, 20253,330.003,365.003,325.003,345.003,345.00-0.30%76,984
Oct 23, 20253,340.003,365.003,320.003,355.003,355.001.05%194,632
Oct 22, 20253,285.003,325.003,270.003,320.003,320.001.37%97,657
Oct 21, 20253,290.003,295.003,275.003,275.003,275.00-99,755
Oct 20, 20253,285.003,290.003,265.003,275.003,275.00-65,096
Oct 17, 20253,305.003,310.003,275.003,275.003,275.00-1.06%162,411
Oct 16, 20253,330.003,355.003,305.003,310.003,310.00-0.60%99,281
Oct 15, 20253,310.003,335.003,305.003,330.003,330.000.60%77,162
Oct 14, 20253,320.003,330.003,270.003,310.003,310.00-0.30%151,584
Oct 13, 20253,265.003,335.003,260.003,320.003,320.000.61%71,548
Oct 10, 20253,320.003,335.003,260.003,300.003,300.00-0.60%215,607
Oct 2, 20253,275.003,325.003,265.003,320.003,320.001.37%64,356
Oct 1, 20253,265.003,295.003,235.003,275.003,275.000.61%72,442
Sep 30, 20253,270.003,285.003,235.003,255.003,255.00-0.76%227,943
Sep 29, 20253,295.003,315.003,270.003,280.003,280.00-0.46%124,686
Sep 26, 20253,330.003,330.003,285.003,295.003,295.00-0.75%147,644
Sep 25, 20253,330.003,340.003,300.003,320.003,320.00-0.30%112,311
Sep 24, 20253,355.003,360.003,320.003,330.003,330.00-0.45%99,580
Sep 23, 20253,350.003,455.003,335.003,345.003,345.00-0.45%124,154
Sep 22, 20253,370.003,380.003,350.003,360.003,360.00-0.30%70,755
Sep 19, 20253,375.003,400.003,360.003,370.003,370.00-0.15%101,382
Sep 18, 20253,370.003,385.003,365.003,375.003,375.00-0.30%127,648
Sep 17, 20253,420.003,450.003,370.003,385.003,385.000.89%329,132
Sep 16, 20253,345.003,395.003,345.003,355.003,355.00-0.30%127,638
Sep 15, 20253,355.003,395.003,355.003,365.003,365.000.30%119,767
Sep 12, 20253,345.003,365.003,345.003,355.003,355.000.15%62,262
Sep 11, 20253,355.003,360.003,340.003,350.003,350.000.15%68,813
Sep 10, 20253,345.003,365.003,320.003,345.003,345.00-129,022
Sep 9, 20253,330.003,355.003,325.003,345.003,345.000.45%56,195
Sep 8, 20253,335.003,345.003,315.003,330.003,330.00-91,027
Sep 5, 20253,320.003,345.003,305.003,330.003,330.00-106,003
Sep 4, 20253,340.003,350.003,310.003,330.003,330.00-64,650
Sep 3, 20253,320.003,335.003,310.003,330.003,330.000.76%30,390
Sep 2, 20253,320.003,340.003,300.003,305.003,305.00-0.45%321,748
Sep 1, 20253,345.003,355.003,315.003,320.003,320.00-0.75%99,931
Aug 29, 20253,360.003,370.003,315.003,345.003,345.00-0.45%100,811
Aug 28, 20253,365.003,375.003,355.003,360.003,360.00-0.30%31,624
Aug 27, 20253,405.003,425.003,365.003,370.003,370.00-0.59%65,495
Aug 26, 20253,380.003,420.003,380.003,390.003,390.00-0.44%91,417
Aug 25, 20253,335.003,465.003,335.003,405.003,405.001.95%122,305
Aug 22, 20253,360.003,370.003,325.003,340.003,340.00-0.60%81,833
Aug 21, 20253,350.003,380.003,350.003,360.003,360.000.90%67,249
Aug 20, 20253,370.003,375.003,305.003,330.003,330.00-1.33%187,833
Aug 19, 20253,385.003,410.003,360.003,375.003,375.00-0.74%102,716
Aug 18, 20253,410.003,420.003,390.003,400.003,400.00-0.29%102,262
Aug 14, 20253,430.003,450.003,410.003,410.003,410.00-0.58%100,990
Aug 13, 20253,455.003,460.003,400.003,430.003,430.00-0.87%124,903
Aug 12, 20253,460.003,490.003,450.003,460.003,460.00-44,489
Aug 11, 20253,470.003,490.003,435.003,460.003,460.00-0.29%117,754
Aug 8, 20253,465.003,495.003,460.003,470.003,470.00-0.29%78,171
Aug 7, 20253,485.003,505.003,460.003,480.003,480.00-0.29%65,284
Aug 6, 20253,450.003,500.003,435.003,490.003,490.001.16%99,245
Aug 5, 20253,420.003,490.003,420.003,450.003,450.000.58%67,745
Aug 4, 20253,390.003,445.003,385.003,430.003,430.001.03%71,751
Aug 1, 20253,490.003,525.003,395.003,395.003,395.00-3.82%357,731
Jul 31, 20253,515.003,555.003,500.003,530.003,530.000.28%61,819
Jul 30, 20253,550.003,590.003,515.003,520.003,520.000.57%77,095
Jul 29, 20253,495.003,520.003,455.003,500.003,500.000.14%95,785
Jul 28, 20253,525.003,530.003,490.003,495.003,495.00-0.85%94,432
Jul 25, 20253,525.003,550.003,520.003,525.003,525.00-56,706
Jul 24, 20253,580.003,590.003,510.003,525.003,525.00-1.40%122,652
Jul 23, 20253,580.003,595.003,540.003,575.003,575.000.14%92,777
Jul 22, 20253,615.003,635.003,560.003,570.003,570.00-1.65%151,410
Jul 21, 20253,605.003,645.003,595.003,630.003,630.000.14%89,403
Jul 18, 20253,630.003,680.003,600.003,625.003,625.00-0.14%136,404
Jul 17, 20253,650.003,650.003,605.003,630.003,630.00-0.41%141,993
Jul 16, 20253,640.003,660.003,590.003,645.003,645.000.28%181,317
Jul 15, 20253,595.003,635.003,575.003,635.003,635.000.55%128,598
Jul 14, 20253,655.003,670.003,585.003,615.003,615.00-1.09%152,092
Jul 11, 20253,630.003,680.003,615.003,655.003,655.000.55%312,258