Kook Soon Dang.Co.,Ltd. ( 043650.KQ) - Price History

Monthly price history for 043650.KQ (Kook Soon Dang.Co.,Ltd.)

DateAdjusted priceReal price
June 2026 ₩3,225 ₩3,225
May 2026 ₩3,730 ₩3,730
April 2026 ₩4,280 ₩4,280
March 2026 ₩4,160 ₩4,160
February 2026 ₩4,340 ₩4,340
January 2026 ₩3,975 ₩3,975
February 2020 ₩3,595 ₩3,595
January 2020 ₩3,380 ₩3,380
December 2019 ₩3,250 ₩3,250
November 2019 ₩2,835 ₩2,925
October 2019 ₩2,937 ₩3,030
September 2019 ₩3,232 ₩3,335
August 2019 ₩3,189 ₩3,290
July 2019 ₩3,683 ₩3,800
June 2019 ₩3,862 ₩3,985
May 2019 ₩3,741 ₩3,860
April 2019 ₩4,303 ₩4,440
March 2019 ₩3,838 ₩3,960
February 2019 ₩3,761 ₩3,880
January 2019 ₩4,173 ₩4,305
December 2018 ₩3,935 ₩4,060
November 2018 ₩3,617 ₩3,985
October 2018 ₩3,586 ₩3,950
September 2018 ₩4,938 ₩5,440
August 2018 ₩5,029 ₩5,540
July 2018 ₩5,129 ₩5,650
June 2018 ₩5,301 ₩5,840
May 2018 ₩5,664 ₩6,240
April 2018 ₩5,492 ₩6,050
March 2018 ₩5,537 ₩6,100
February 2018 ₩5,274 ₩5,810
January 2018 ₩5,483 ₩6,040
December 2017 ₩5,156 ₩5,680
November 2017 ₩5,389 ₩6,120
October 2017 ₩5,398 ₩6,130
September 2017 ₩5,107 ₩5,800
August 2017 ₩5,433 ₩6,170
July 2017 ₩5,671 ₩6,440
June 2017 ₩6,332 ₩7,190
May 2017 ₩5,979 ₩6,790
April 2017 ₩5,680 ₩6,450
March 2017 ₩5,697 ₩6,470
February 2017 ₩6,604 ₩7,500
January 2017 ₩6,208 ₩7,050
December 2016 ₩6,111 ₩6,940
November 2016 ₩5,909 ₩6,760
October 2016 ₩5,839 ₩6,680
September 2016 ₩6,119 ₩7,000
August 2016 ₩5,918 ₩6,770
July 2016 ₩6,303 ₩7,210
June 2016 ₩6,032 ₩6,900
May 2016 ₩6,224 ₩7,120
April 2016 ₩5,988 ₩6,850
March 2016 ₩6,224 ₩7,120
February 2016 ₩5,420 ₩6,200
January 2016 ₩6,469 ₩7,400
December 2015 ₩5,603 ₩6,410
November 2015 ₩6,019 ₩6,940
October 2015 ₩5,802 ₩6,690
September 2015 ₩6,548 ₩7,550
August 2015 ₩5,976 ₩6,890
July 2015 ₩7,433 ₩8,570
June 2015 ₩9,280 ₩10,700
May 2015 ₩6,678 ₩7,700
April 2015 ₩6,626 ₩7,640
March 2015 ₩5,637 ₩6,500
February 2015 ₩5,438 ₩6,270
January 2015 ₩5,212 ₩6,010
December 2014 ₩5,117 ₩5,900
November 2014 ₩5,203 ₩6,050
October 2014 ₩5,598 ₩6,510
September 2014 ₩5,547 ₩6,450
August 2014 ₩5,349 ₩6,220
July 2014 ₩5,108 ₩5,940
June 2014 ₩4,945 ₩5,750
May 2014 ₩5,185 ₩6,030
April 2014 ₩5,452 ₩6,340
March 2014 ₩5,246 ₩6,100
February 2014 ₩5,246 ₩6,100
January 2014 ₩5,366 ₩6,240
December 2013 ₩5,108 ₩5,940
November 2013 ₩5,181 ₩6,070
October 2013 ₩5,360 ₩6,280
September 2013 ₩5,522 ₩6,470
August 2013 ₩5,496 ₩6,440
July 2013 ₩6,171 ₩7,230
June 2013 ₩6,282 ₩7,360
May 2013 ₩6,700 ₩7,850
April 2013 ₩7,075 ₩8,290
March 2013 ₩6,734 ₩7,890
February 2013 ₩6,486 ₩7,600
January 2013 ₩6,375 ₩7,470
December 2012 ₩6,307 ₩7,390
November 2012 ₩6,423 ₩7,620
October 2012 ₩7,266 ₩8,620
September 2012 ₩7,755 ₩9,200
August 2012 ₩5,909 ₩7,010
July 2012 ₩5,555 ₩6,590
June 2012 ₩6,322 ₩7,500
May 2012 ₩6,735 ₩7,990
April 2012 ₩6,862 ₩8,140
March 2012 ₩6,997 ₩8,300
February 2012 ₩7,081 ₩8,400
January 2012 ₩7,098 ₩8,420
December 2011 ₩6,718 ₩7,970
November 2011 ₩6,074 ₩7,300
October 2011 ₩6,723 ₩8,080
September 2011 ₩6,448 ₩7,750
August 2011 ₩8,004 ₩9,620
July 2011 ₩9,818 ₩11,800
June 2011 ₩9,485 ₩11,400
May 2011 ₩9,277 ₩11,150
April 2011 ₩11,025 ₩13,250
March 2011 ₩8,986 ₩10,800
February 2011 ₩7,538 ₩9,060
January 2011 ₩8,295 ₩9,970
December 2010 ₩9,236 ₩11,100
November 2010 ₩9,619 ₩11,850
October 2010 ₩11,080 ₩13,650
September 2010 ₩13,312 ₩16,400
August 2010 ₩15,179 ₩18,700
July 2010 ₩13,353 ₩16,450
June 2010 ₩12,095 ₩14,900
May 2010 ₩12,338 ₩15,200
April 2010 ₩9,294 ₩11,450
March 2010 ₩6,786 ₩8,360
February 2010 ₩6,754 ₩8,320
January 2010 ₩6,218 ₩7,660
December 2009 ₩7,711 ₩9,500
November 2009 ₩5,990 ₩7,480
October 2009 ₩5,870 ₩7,330
September 2009 ₩6,167 ₩7,700
August 2009 ₩7,192 ₩8,980
July 2009 ₩4,533 ₩5,660
June 2009 ₩4,189 ₩5,230
May 2009 ₩4,485 ₩5,600
April 2009 ₩3,652 ₩4,560
March 2009 ₩2,559 ₩3,195
February 2009 ₩2,399 ₩2,995
January 2009 ₩2,919 ₩3,645
December 2008 ₩2,583 ₩3,225
November 2008 ₩2,444 ₩3,150
October 2008 ₩2,018 ₩2,600
September 2008 ₩3,143 ₩4,050
August 2008 ₩3,310 ₩4,265
July 2008 ₩3,647 ₩4,700
June 2008 ₩4,415 ₩5,690
May 2008 ₩3,973 ₩5,120
April 2008 ₩4,074 ₩5,250
March 2008 ₩3,830 ₩4,935
February 2008 ₩4,105 ₩5,290
January 2008 ₩3,791 ₩4,885
December 2007 ₩4,229 ₩5,450
November 2007 ₩3,793 ₩4,975
October 2007 ₩4,224 ₩5,540
September 2007 ₩4,826 ₩6,330
August 2007 ₩5,070 ₩6,650
July 2007 ₩5,512 ₩7,230
June 2007 ₩5,177 ₩6,790
May 2007 ₩4,750 ₩6,230
April 2007 ₩5,032 ₩6,600
March 2007 ₩5,101 ₩6,690
February 2007 ₩4,681 ₩6,140
January 2007 ₩4,483 ₩5,880
December 2006 ₩4,674 ₩6,130
November 2006 ₩5,192 ₩6,940
October 2006 ₩4,623 ₩6,180
September 2006 ₩5,783 ₩7,730
August 2006 ₩6,089 ₩8,140
July 2006 ₩6,561 ₩8,770
June 2006 ₩7,339 ₩9,810
May 2006 ₩8,005 ₩10,700
April 2006 ₩9,501 ₩12,700
March 2006 ₩11,221 ₩15,000
February 2006 ₩11,633 ₩15,550
January 2006 ₩12,156 ₩16,250
December 2005 ₩12,306 ₩16,450
November 2005 ₩12,296 ₩16,800
October 2005 ₩11,345 ₩15,500
September 2005 ₩11,674 ₩15,950
August 2005 ₩10,979 ₩15,000
July 2005 ₩10,247 ₩14,000
June 2005 ₩10,210 ₩13,950
May 2005 ₩10,686 ₩14,600
April 2005 ₩10,833 ₩14,800
March 2005 ₩11,674 ₩15,950
February 2005 ₩12,333 ₩16,850
January 2005 ₩9,808 ₩13,400
December 2004 ₩9,369 ₩12,800
November 2004 ₩9,160 ₩12,850
October 2004 ₩9,445 ₩13,250
September 2004 ₩9,623 ₩13,500
August 2004 ₩9,659 ₩13,550
July 2004 ₩8,483 ₩11,900
June 2004 ₩9,374 ₩13,150
May 2004 ₩10,692 ₩15,000
April 2004 ₩12,973 ₩18,200
March 2004 ₩15,753 ₩22,100
February 2004 ₩16,003 ₩22,450
January 2004 ₩16,038 ₩22,500
December 2003 ₩18,961 ₩26,600
November 2003 ₩18,472 ₩26,400
October 2003 ₩15,393 ₩22,000
September 2003 ₩14,379 ₩20,550
August 2003 ₩14,519 ₩20,750
July 2003 ₩26,553 ₩75,823
June 2003 ₩22,180 ₩63,336
May 2003 ₩22,530 ₩64,335
April 2003 ₩18,542 ₩52,947
March 2003 ₩15,568 ₩44,455
February 2003 ₩17,737 ₩50,649
January 2003 ₩17,282 ₩49,350
December 2002 ₩18,717 ₩53,446
November 2002 ₩19,935 ₩57,942
October 2002 ₩19,248 ₩55,944
September 2002 ₩21,997 ₩63,935
August 2002 ₩25,881 ₩75,224
July 2002 ₩28,528 ₩82,916
June 2002 ₩29,765 ₩86,513
May 2002 ₩30,040 ₩87,312
April 2002 ₩23,338 ₩67,832
March 2002 ₩27,015 ₩78,521
February 2002 ₩23,269 ₩67,632
January 2002 ₩22,272 ₩64,735
December 2001 ₩22,496 ₩69,322
November 2001 ₩18,610 ₩57,349
October 2001 ₩18,099 ₩55,773
September 2001 ₩11,929 ₩36,762
August 2001 ₩12,475 ₩38,442
July 2001 ₩10,702 ₩32,981
June 2001 ₩11,998 ₩36,972
May 2001 ₩10,157 ₩31,300
April 2001 ₩8,555 ₩26,364
March 2001 ₩8,044 ₩24,788
February 2001 ₩8,657 ₩26,679
January 2001 ₩7,737 ₩23,843
December 2000 ₩7,662 ₩26,458
November 2000 ₩6,825 ₩23,570
October 2000 ₩6,022 ₩20,797
September 2000 ₩4,731 ₩16,337

043650.KQ

Price: ₩3,225

52 week price:
3225.00
5200.00

Dividend Yield: 1.69%

5-year range yield:
1.63%
6.05%

Forward Dividend Yield: 2.17%

Dividend Per Share: 70.00 KRW

Exchange: KOE

Sector: Consumer Defensive

Market Capitalization: 65.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: -27.78%

DGR5: -8.01%

DGR10: 25.13%

DGR20: 9.97%

Links: