Skip to main content
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,285.00
-625.00 (-12.73%)
At close: Mar 6, 2026

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,330.005,430.004,230.004,290.004,290.00-12.63%9,446,991
Mar 5, 20264,640.006,470.004,200.004,910.004,910.00-18.03%31,927,940
Mar 4, 20265,350.005,990.004,615.005,990.005,990.0029.79%18,345,110
Mar 3, 20264,500.004,615.004,145.004,615.004,615.0030.00%9,435,173
Feb 27, 20263,610.003,610.003,510.003,550.003,550.00-1.66%155,147
Feb 26, 20263,700.003,735.003,600.003,610.003,610.00-2.17%204,641
Feb 25, 20263,720.003,750.003,670.003,690.003,690.00-0.67%286,278
Feb 24, 20263,705.003,740.003,635.003,715.003,715.000.27%250,957
Feb 23, 20263,740.003,750.003,560.003,705.003,705.00-1.20%690,452
Feb 20, 20263,690.003,810.003,650.003,750.003,750.003.45%1,086,292
Feb 19, 20263,575.003,645.003,560.003,625.003,625.001.40%185,232
Feb 13, 20263,545.003,600.003,450.003,575.003,575.00-0.56%87,234
Feb 12, 20263,590.003,620.003,555.003,595.003,595.000.42%63,019
Feb 11, 20263,605.003,630.003,570.003,580.003,580.00-1.38%73,041
Feb 10, 20263,625.003,690.003,540.003,630.003,630.001.40%106,350
Feb 9, 20263,645.003,705.003,565.003,580.003,580.00-1.78%198,313
Feb 6, 20263,485.003,685.003,465.003,645.003,645.002.68%381,570
Feb 5, 20263,530.003,700.003,510.003,550.003,550.001.14%655,328
Feb 4, 20263,380.003,535.003,380.003,510.003,510.003.24%357,815
Feb 3, 20263,350.003,445.003,340.003,400.003,400.001.49%114,978
Feb 2, 20263,445.003,465.003,340.003,350.003,350.00-2.76%249,007
Jan 30, 20263,475.003,510.003,400.003,445.003,445.00-0.72%297,247
Jan 29, 20263,450.003,490.003,430.003,470.003,470.000.43%145,809
Jan 28, 20263,490.003,495.003,440.003,455.003,455.00-0.72%82,436
Jan 27, 20263,495.003,500.003,450.003,480.003,480.00-0.14%112,619
Jan 26, 20263,400.003,490.003,400.003,485.003,485.002.65%230,009
Jan 23, 20263,390.003,410.003,385.003,395.003,395.00-130,428
Jan 22, 20263,370.003,400.003,370.003,395.003,395.000.30%103,751
Jan 21, 20263,400.003,405.003,350.003,385.003,385.00-0.15%144,289
Jan 20, 20263,360.003,410.003,350.003,390.003,390.000.89%167,933
Jan 19, 20263,350.003,360.003,325.003,360.003,360.000.30%198,802
Jan 16, 20263,360.003,385.003,320.003,350.003,350.00-0.74%147,540
Jan 15, 20263,365.003,380.003,345.003,375.003,375.000.30%129,434
Jan 14, 20263,320.003,375.003,315.003,365.003,365.001.36%126,582
Jan 13, 20263,345.003,350.003,295.003,320.003,320.00-0.75%69,701
Jan 12, 20263,315.003,350.003,300.003,345.003,345.001.06%144,104
Jan 9, 20263,260.003,380.003,260.003,310.003,310.001.69%150,243
Jan 8, 20263,275.003,295.003,215.003,255.003,255.00-1.36%108,515
Jan 7, 20263,350.003,350.003,265.003,300.003,300.00-1.49%81,803
Jan 6, 20263,330.003,390.003,320.003,350.003,350.000.75%167,979
Jan 5, 20263,270.003,325.003,245.003,325.003,325.002.47%156,880
Jan 2, 20263,250.003,270.003,215.003,245.003,245.00-0.15%125,937
Dec 30, 20253,255.003,300.003,240.003,250.003,250.00-0.76%75,081
Dec 29, 20253,350.003,445.003,270.003,275.003,275.00-6.16%293,834
Dec 26, 20253,530.003,545.003,475.003,490.003,290.00-0.85%217,183
Dec 24, 20253,535.003,540.003,505.003,520.003,318.28-0.42%82,455
Dec 23, 20253,500.003,545.003,500.003,535.003,332.420.86%134,625
Dec 22, 20253,520.003,530.003,485.003,505.003,304.14-0.14%97,323
Dec 19, 20253,510.003,540.003,470.003,510.003,308.850.29%146,463
Dec 18, 20253,505.003,520.003,460.003,500.003,299.430.14%112,109
Dec 17, 20253,460.003,495.003,450.003,495.003,294.711.01%101,286
Dec 16, 20253,470.003,480.003,435.003,460.003,261.72-0.29%135,678
Dec 15, 20253,440.003,475.003,440.003,470.003,271.150.58%141,824
Dec 12, 20253,445.003,480.003,435.003,450.003,252.290.29%218,137
Dec 11, 20253,420.003,440.003,405.003,440.003,242.870.73%86,725
Dec 10, 20253,395.003,420.003,385.003,415.003,219.300.59%72,877
Dec 9, 20253,375.003,405.003,375.003,395.003,200.44-0.59%79,883
Dec 8, 20253,385.003,425.003,385.003,415.003,219.300.89%172,569
Dec 5, 20253,385.003,390.003,360.003,385.003,191.02-53,730
Dec 4, 20253,370.003,390.003,350.003,385.003,191.020.15%84,276
Dec 3, 20253,350.003,390.003,350.003,380.003,186.300.60%76,067
Dec 2, 20253,360.003,375.003,340.003,360.003,167.450.30%113,116
Dec 1, 20253,345.003,360.003,330.003,350.003,158.020.75%90,489
Nov 28, 20253,320.003,340.003,315.003,325.003,134.460.15%81,812
Nov 27, 20253,330.003,360.003,300.003,320.003,129.74-0.30%115,439
Nov 26, 20253,305.003,345.003,300.003,330.003,139.170.76%81,452
Nov 25, 20253,335.003,375.003,300.003,305.003,115.60-1.20%91,194
Nov 24, 20253,305.003,360.003,305.003,345.003,153.311.83%175,920
Nov 21, 20253,315.003,315.003,260.003,285.003,096.75-1.05%7,662,575
Nov 20, 20253,285.003,330.003,280.003,320.003,129.741.22%110,000
Nov 19, 20253,250.003,315.003,250.003,280.003,092.030.92%1,039,283
Nov 18, 20253,260.003,290.003,240.003,250.003,063.75-0.91%117,621
Nov 17, 20253,265.003,300.003,260.003,280.003,092.03-43,019
Nov 14, 20253,255.003,300.003,255.003,280.003,092.03-0.30%109,401
Nov 13, 20253,285.003,295.003,260.003,290.003,101.460.15%75,065
Nov 12, 20253,245.003,300.003,245.003,285.003,096.750.77%120,671
Nov 11, 20253,290.003,310.003,210.003,260.003,073.18-0.46%210,873
Nov 10, 20253,180.003,310.003,180.003,275.003,087.322.99%160,841
Nov 7, 20253,160.003,225.003,150.003,180.002,997.770.47%217,114
Nov 6, 20253,180.003,215.003,165.003,165.002,983.62-0.31%103,833
Nov 5, 20253,185.003,195.003,115.003,175.002,993.05-0.63%273,394
Nov 4, 20253,230.003,235.003,165.003,195.003,011.91-1.08%325,527
Nov 3, 20253,300.003,400.003,210.003,230.003,044.90-2.12%673,620
Oct 31, 20253,325.003,365.003,280.003,300.003,110.89-0.75%218,493
Oct 30, 20253,360.003,375.003,320.003,325.003,134.46-1.04%210,567
Oct 29, 20253,355.003,360.003,335.003,360.003,167.450.15%114,569
Oct 28, 20253,355.003,380.003,340.003,355.003,162.74-80,409
Oct 27, 20253,340.003,375.003,340.003,355.003,162.740.30%156,136
Oct 24, 20253,330.003,365.003,325.003,345.003,153.31-0.30%76,984
Oct 23, 20253,340.003,365.003,320.003,355.003,162.741.05%194,632
Oct 22, 20253,285.003,325.003,270.003,320.003,129.741.37%97,657
Oct 21, 20253,290.003,295.003,275.003,275.003,087.32-99,755
Oct 20, 20253,285.003,290.003,265.003,275.003,087.32-65,096
Oct 17, 20253,305.003,310.003,275.003,275.003,087.32-1.06%162,411
Oct 16, 20253,330.003,355.003,305.003,310.003,120.32-0.60%99,281
Oct 15, 20253,310.003,335.003,305.003,330.003,139.170.60%77,162
Oct 14, 20253,320.003,330.003,270.003,310.003,120.32-0.30%151,584
Oct 13, 20253,265.003,335.003,260.003,320.003,129.740.61%71,548
Oct 10, 20253,320.003,335.003,260.003,300.003,110.89-0.60%215,607
Oct 2, 20253,275.003,325.003,265.003,320.003,129.741.37%64,356