Want to see KR:007690 full AI Analyst Report?
Kukdo Chemical Co., Ltd. (007690) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 31,300.00 | 31,800.00 | 30,300.00 | 31,350.00 | 31,350.00 | +0.97% | 17,670 | 1.00 |
| Nov 03, 2026 | 30,900.00 | 31,500.00 | 30,550.00 | 31,050.00 | 31,050.00 | -0.80% | 22,849 | 1.30 |
| Nov 02, 2026 | 30,150.00 | 31,400.00 | 30,150.00 | 31,300.00 | 31,300.00 | +2.12% | 11,971 | 0.67 |
| Oct 30, 2026 | 30,050.00 | 30,650.00 | 29,800.00 | 30,650.00 | 30,650.00 | +0.99% | 15,859 | 0.88 |
| Oct 29, 2026 | 30,450.00 | 30,450.00 | 29,500.00 | 30,350.00 | 30,350.00 | +0.17% | 17,368 | 0.96 |
| Oct 28, 2026 | 30,550.00 | 30,950.00 | 30,100.00 | 30,300.00 | 30,300.00 | -0.66% | 12,780 | 0.69 |
| Oct 27, 2026 | 30,200.00 | 30,650.00 | 30,000.00 | 30,500.00 | 30,500.00 | +2.18% | 18,391 | 0.98 |
| Oct 26, 2026 | 30,250.00 | 30,400.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.17% | 10,971 | 0.56 |
| Oct 23, 2026 | 30,000.00 | 30,550.00 | 29,350.00 | 29,900.00 | 29,900.00 | -1.32% | 13,050 | 0.66 |
| Oct 22, 2026 | 30,750.00 | 30,800.00 | 30,050.00 | 30,300.00 | 30,300.00 | -0.98% | 19,636 | 0.94 |
| Oct 21, 2026 | 31,200.00 | 31,200.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.65% | 7,193 | 0.32 |
| Oct 20, 2026 | 32,000.00 | 32,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | -3.75% | 42,806 | 1.92 |
| Oct 19, 2026 | 32,450.00 | 32,550.00 | 31,100.00 | 32,000.00 | 32,000.00 | -1.84% | 71,901 | 3.34 |
| Oct 16, 2026 | 37,300.00 | 37,650.00 | 32,200.00 | 32,600.00 | 32,600.00 | -11.17% | 49,953 | 2.36 |
| Oct 15, 2026 | 37,800.00 | 37,800.00 | 36,500.00 | 36,700.00 | 36,700.00 | -4.18% | 18,279 | 0.83 |
| Oct 14, 2026 | 37,500.00 | 38,750.00 | 37,150.00 | 38,300.00 | 38,300.00 | +1.46% | 10,535 | 0.48 |
| Oct 13, 2026 | 38,600.00 | 38,600.00 | 36,750.00 | 37,750.00 | 37,750.00 | -0.66% | 18,436 | 0.84 |
| Oct 12, 2026 | 38,000.00 | 39,000.00 | 37,550.00 | 38,000.00 | 38,000.00 | +0.13% | 21,356 | 0.97 |
| Oct 09, 2026 | 37,950.00 | 38,850.00 | 37,950.00 | 37,950.00 | 37,950.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38,350.00 | 38,850.00 | 37,950.00 | 37,950.00 | 37,950.00 | -1.68% | 7,363 | 0.33 |
| Oct 07, 2026 | 38,700.00 | 38,700.00 | 37,900.00 | 38,600.00 | 38,600.00 | +0.26% | 3,494 | 0.16 |
| Oct 06, 2026 | 38,800.00 | 38,850.00 | 38,150.00 | 38,500.00 | 38,500.00 | +0.39% | 9,699 | 0.43 |
| Oct 05, 2026 | 38,350.00 | 38,800.00 | 37,750.00 | 38,350.00 | 38,350.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 37,800.00 | 38,800.00 | 37,750.00 | 38,350.00 | 38,350.00 | +0.13% | 11,553 | 0.50 |
| Oct 01, 2026 | 38,000.00 | 38,400.00 | 37,500.00 | 38,300.00 | 38,300.00 | +1.73% | 12,357 | 0.52 |
| Sep 30, 2026 | 37,900.00 | 38,350.00 | 37,650.00 | 37,650.00 | 37,650.00 | -0.66% | 6,830 | 0.29 |
| Sep 29, 2026 | 38,000.00 | 38,200.00 | 36,700.00 | 37,900.00 | 37,900.00 | -1.04% | 19,585 | 0.82 |
| Sep 28, 2026 | 36,800.00 | 38,450.00 | 36,800.00 | 38,300.00 | 38,300.00 | +4.08% | 18,026 | 0.75 |
| Sep 25, 2026 | 36,800.00 | 37,450.00 | 36,800.00 | 36,800.00 | 36,800.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36,800.00 | 37,450.00 | 36,800.00 | 36,800.00 | 36,800.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 37,400.00 | 37,450.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.87% | 11,607 | 0.47 |
| Sep 22, 2026 | 37,850.00 | 38,350.00 | 37,300.00 | 37,500.00 | 37,500.00 | -0.79% | 5,802 | 0.23 |
| Sep 21, 2026 | 37,650.00 | 38,600.00 | 37,550.00 | 37,800.00 | 37,800.00 | +0.40% | 6,501 | 0.26 |
| Sep 18, 2026 | 38,100.00 | 38,300.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.18% | 8,367 | 0.34 |
| Sep 17, 2026 | 38,250.00 | 38,300.00 | 37,850.00 | 38,100.00 | 38,100.00 | -0.26% | 3,494 | 0.14 |
| Sep 16, 2026 | 38,350.00 | 38,900.00 | 37,800.00 | 38,200.00 | 38,200.00 | -0.13% | 12,205 | 0.49 |
| Sep 15, 2026 | 38,350.00 | 38,900.00 | 38,050.00 | 38,250.00 | 38,250.00 | -1.67% | 19,096 | 0.76 |
| Sep 14, 2026 | 38,300.00 | 39,050.00 | 38,050.00 | 38,900.00 | 38,900.00 | +1.57% | 14,071 | 0.56 |
| Sep 11, 2026 | 38,600.00 | 39,000.00 | 38,300.00 | 38,300.00 | 38,300.00 | -2.54% | 13,184 | 0.52 |
| Sep 10, 2026 | 39,550.00 | 39,950.00 | 38,200.00 | 39,300.00 | 39,300.00 | -1.38% | 27,720 | 1.06 |
| Sep 09, 2026 | 37,650.00 | 40,000.00 | 37,600.00 | 39,850.00 | 39,850.00 | +6.13% | 38,237 | 1.48 |
| Sep 08, 2026 | 38,400.00 | 39,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | -2.47% | 37,581 | 1.48 |
| Sep 07, 2026 | 39,950.00 | 39,950.00 | 38,350.00 | 38,500.00 | 38,500.00 | -1.79% | 16,989 | 0.67 |
| Sep 04, 2026 | 40,900.00 | 40,900.00 | 39,200.00 | 39,200.00 | 39,200.00 | -3.80% | 23,773 | 0.95 |
| Sep 03, 2026 | 39,800.00 | 41,450.00 | 39,500.00 | 40,750.00 | 40,750.00 | +2.39% | 41,284 | 1.67 |
| Sep 02, 2026 | 40,150.00 | 40,450.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.38% | 34,478 | 1.41 |
| Sep 01, 2026 | 38,900.00 | 40,500.00 | 38,550.00 | 39,950.00 | 39,950.00 | +3.77% | 32,308 | 1.34 |
| Aug 31, 2026 | 39,000.00 | 39,450.00 | 38,100.00 | 38,500.00 | 38,500.00 | -1.66% | 17,318 | 0.73 |
| Aug 28, 2026 | 37,650.00 | 39,250.00 | 37,550.00 | 39,150.00 | 39,150.00 | +4.12% | 15,219 | 0.64 |
| Aug 27, 2026 | 38,400.00 | 38,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | -2.08% | 29,823 | 1.26 |
