Skip to main content
Kukdong Oil & Chemicals Co.,Ltd (KRX:014530)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
+20.00 (0.50%)
Apr 29, 2026, 3:30 PM KST

KRX:014530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,050.004,100.004,005.004,060.00-1.12%111,950
Apr 28, 20264,080.004,085.003,990.004,015.004,015.00-1.59%186,863
Apr 27, 20264,025.004,265.004,010.004,080.004,080.001.62%329,459
Apr 24, 20264,000.004,060.003,960.004,015.004,015.000.38%357,357
Apr 23, 20263,970.004,080.003,910.004,000.004,000.001.78%586,506
Apr 22, 20263,975.004,040.003,920.003,930.003,930.00-1.01%461,853
Apr 21, 20263,970.003,970.003,885.003,970.003,970.00-0.13%291,405
Apr 20, 20263,925.003,975.003,905.003,975.003,975.001.92%321,591
Apr 17, 20263,900.003,920.003,830.003,900.003,900.00-261,861
Apr 16, 20263,960.003,975.003,885.003,900.003,900.00-1.27%341,133
Apr 15, 20263,915.003,965.003,865.003,950.003,950.000.89%393,344
Apr 14, 20263,905.003,925.003,850.003,915.003,915.00-0.76%362,966
Apr 13, 20264,050.004,060.003,875.003,945.003,945.000.13%502,891
Apr 10, 20263,850.003,945.003,815.003,940.003,940.002.60%493,669
Apr 9, 20263,810.003,860.003,765.003,840.003,840.001.99%422,511
Apr 8, 20263,770.003,840.003,615.003,765.003,765.00-4.80%1,085,695
Apr 7, 20263,925.004,095.003,900.003,955.003,955.00-1.98%1,121,095
Apr 6, 20263,985.004,185.003,915.004,035.004,035.001.77%1,309,458
Apr 3, 20263,810.003,995.003,795.003,965.003,965.004.07%1,428,820
Apr 2, 20263,805.003,970.003,760.003,810.003,810.000.13%3,001,654
Apr 1, 20263,730.003,820.003,620.003,805.003,805.000.40%607,610
Mar 31, 20263,830.003,840.003,700.003,790.003,790.00-0.26%682,904
Mar 30, 20263,845.003,940.003,760.003,800.003,800.000.66%1,114,653
Mar 27, 20263,830.003,840.003,650.003,775.003,775.000.94%798,940
Mar 26, 20263,685.003,762.003,665.003,740.003,740.001.36%793,749
Mar 25, 20263,605.003,725.003,570.003,690.003,690.001.93%693,754
Mar 24, 20263,520.003,690.003,505.003,620.003,620.000.42%994,851
Mar 23, 20263,770.003,900.003,565.003,605.003,605.00-3.09%2,121,027
Mar 20, 20263,775.003,840.003,700.003,720.003,720.00-2.36%1,095,482
Mar 19, 20263,960.004,085.003,780.003,810.003,810.001.46%3,700,423
Mar 18, 20263,895.003,895.003,745.003,755.003,755.00-2.72%1,098,829
Mar 17, 20263,770.003,895.003,675.003,860.003,860.000.39%1,626,324
Mar 16, 20263,880.003,985.003,820.003,845.003,845.00-0.52%1,588,020
Mar 13, 20264,200.004,350.003,850.003,865.003,865.00-4.92%3,642,702
Mar 12, 20264,230.004,340.003,980.004,065.004,065.000.25%4,252,526
Mar 11, 20264,030.004,295.003,920.004,055.004,055.00-1.34%4,314,214
Mar 10, 20264,090.004,430.004,020.004,110.004,110.00-10.65%6,961,289
Mar 9, 20264,885.005,450.004,500.004,600.004,600.007.35%15,985,410
Mar 6, 20265,330.005,430.004,230.004,285.004,285.00-12.73%9,850,674
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%9,440,177
Feb 27, 20263,610.003,610.003,510.003,550.003,550.00-1.66%155,584
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%289,727
Feb 24, 20263,705.003,740.003,635.003,715.003,715.000.27%251,229
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%1,093,503
Feb 19, 20263,575.003,645.003,560.003,625.003,625.001.40%188,370
Feb 13, 20263,545.003,600.003,450.003,575.003,575.00-0.56%87,623
Feb 12, 20263,590.003,620.003,555.003,595.003,595.000.42%63,040
Feb 11, 20263,605.003,630.003,570.003,580.003,580.00-1.38%73,321
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%198,333
Feb 6, 20263,485.003,685.003,465.003,645.003,645.002.68%384,166
Feb 5, 20263,530.003,700.003,510.003,550.003,550.001.14%657,673
Feb 4, 20263,380.003,535.003,380.003,510.003,510.003.24%361,824
Feb 3, 20263,350.003,445.003,340.003,400.003,400.001.49%115,030
Feb 2, 20263,445.003,465.003,340.003,350.003,350.00-2.76%249,123
Jan 30, 20263,475.003,510.003,400.003,445.003,445.00-0.72%297,548
Jan 29, 20263,450.003,490.003,430.003,470.003,470.000.43%145,897
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%230,045
Jan 23, 20263,390.003,410.003,385.003,395.003,395.00-130,442
Jan 22, 20263,370.003,400.003,370.003,395.003,395.000.30%103,805
Jan 21, 20263,400.003,405.003,350.003,385.003,385.00-0.15%145,116
Jan 20, 20263,360.003,410.003,350.003,390.003,390.000.89%168,981
Jan 19, 20263,350.003,360.003,325.003,360.003,360.000.30%200,671
Jan 16, 20263,360.003,385.003,320.003,350.003,350.00-0.74%147,607
Jan 15, 20263,365.003,380.003,345.003,375.003,375.000.30%129,652
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%71,199
Jan 12, 20263,315.003,350.003,300.003,345.003,345.001.06%144,247
Jan 9, 20263,260.003,380.003,260.003,310.003,310.001.69%150,363
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%81,863
Jan 6, 20263,330.003,390.003,320.003,350.003,350.000.75%168,005
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%127,823
Dec 30, 20253,255.003,300.003,240.003,250.003,250.00-0.76%75,140
Dec 29, 20253,350.003,445.003,270.003,275.003,275.00-6.16%294,012
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