Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,890.00 | 8,030.00 | 7,800.00 | 8,010.00 | 8,010.00 | 12,862 |
| 2026-10-16 | 7,700.00 | 8,050.00 | 7,690.00 | 7,890.00 | 7,890.00 | 35,308 |
| 2026-10-15 | 7,840.00 | 7,890.00 | 7,610.00 | 7,700.00 | 7,700.00 | 44,876 |
| 2026-10-14 | 8,000.00 | 8,100.00 | 7,850.00 | 8,030.00 | 8,030.00 | 41,416 |
| 2026-10-13 | 7,850.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 25,674 |
| 2026-10-12 | 8,070.00 | 8,100.00 | 7,590.00 | 7,860.00 | 7,860.00 | 30,883 |
| 2026-10-08 | 8,060.00 | 8,150.00 | 8,030.00 | 8,070.00 | 8,070.00 | 34,072 |
| 2026-10-07 | 8,000.00 | 8,200.00 | 7,910.00 | 8,100.00 | 8,100.00 | 134,137 |
| 2026-10-06 | 7,990.00 | 8,010.00 | 7,900.00 | 7,960.00 | 7,960.00 | 23,396 |
| 2026-10-02 | 7,950.00 | 7,960.00 | 7,870.00 | 7,960.00 | 7,960.00 | 14,538 |
| 2026-10-01 | 7,900.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,920.00 | 8,195 |
| 2026-09-30 | 7,850.00 | 7,950.00 | 7,810.00 | 7,850.00 | 7,850.00 | 23,946 |
| 2026-09-29 | 7,980.00 | 7,980.00 | 7,800.00 | 7,920.00 | 7,920.00 | 15,801 |
| 2026-09-28 | 7,990.00 | 8,000.00 | 7,920.00 | 7,990.00 | 7,990.00 | 17,657 |
| 2026-09-23 | 7,990.00 | 8,100.00 | 7,910.00 | 7,990.00 | 7,990.00 | 23,236 |
| 2026-09-22 | 7,990.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,990.00 | 30,272 |
| 2026-09-21 | 8,050.00 | 8,060.00 | 7,970.00 | 7,990.00 | 7,990.00 | 28,864 |
| 2026-09-18 | 8,100.00 | 8,170.00 | 7,990.00 | 8,090.00 | 8,090.00 | 47,914 |
| 2026-09-17 | 8,190.00 | 8,190.00 | 8,070.00 | 8,150.00 | 8,150.00 | 17,234 |
| 2026-09-16 | 8,190.00 | 8,190.00 | 8,070.00 | 8,190.00 | 8,190.00 | 22,334 |
| 2026-09-15 | 8,140.00 | 8,180.00 | 8,060.00 | 8,180.00 | 8,180.00 | 12,585 |
| 2026-09-14 | 8,240.00 | 8,240.00 | 8,080.00 | 8,140.00 | 8,140.00 | 9,381 |
| 2026-09-11 | 8,110.00 | 8,190.00 | 8,110.00 | 8,190.00 | 8,190.00 | 5,469 |
| 2026-09-10 | 8,150.00 | 8,180.00 | 8,040.00 | 8,170.00 | 8,170.00 | 15,316 |
| 2026-09-09 | 8,120.00 | 8,200.00 | 7,990.00 | 8,150.00 | 8,150.00 | 31,226 |
| 2026-09-08 | 8,220.00 | 8,250.00 | 8,110.00 | 8,140.00 | 8,140.00 | 9,474 |
| 2026-09-07 | 8,160.00 | 8,240.00 | 8,120.00 | 8,180.00 | 8,180.00 | 9,938 |
| 2026-09-04 | 8,170.00 | 8,240.00 | 8,110.00 | 8,160.00 | 8,160.00 | 12,259 |
| 2026-09-03 | 8,250.00 | 8,260.00 | 8,040.00 | 8,170.00 | 8,170.00 | 29,718 |
| 2026-09-02 | 8,350.00 | 8,350.00 | 8,100.00 | 8,200.00 | 8,200.00 | 15,778 |
| 2026-09-01 | 8,250.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 23,973 |
| 2026-08-31 | 8,250.00 | 8,300.00 | 8,170.00 | 8,260.00 | 8,260.00 | 14,403 |
| 2026-08-28 | 8,280.00 | 8,340.00 | 8,160.00 | 8,320.00 | 8,320.00 | 15,696 |
| 2026-08-27 | 8,300.00 | 8,340.00 | 8,150.00 | 8,260.00 | 8,260.00 | 24,259 |
| 2026-08-26 | 8,180.00 | 8,250.00 | 8,020.00 | 8,250.00 | 8,250.00 | 24,215 |
| 2026-08-25 | 8,250.00 | 8,250.00 | 8,000.00 | 8,150.00 | 8,150.00 | 30,307 |
| 2026-08-24 | 8,190.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 23,352 |
| 2026-08-21 | 8,200.00 | 8,240.00 | 8,050.00 | 8,190.00 | 8,190.00 | 38,402 |
| 2026-08-20 | 8,400.00 | 8,400.00 | 8,180.00 | 8,260.00 | 8,260.00 | 36,266 |
| 2026-08-19 | 8,530.00 | 8,580.00 | 8,200.00 | 8,320.00 | 8,320.00 | 35,277 |
| 2026-08-18 | 8,910.00 | 8,910.00 | 8,470.00 | 8,530.00 | 8,530.00 | 65,710 |
| 2026-08-14 | 8,770.00 | 9,250.00 | 8,740.00 | 8,900.00 | 8,900.00 | 97,100 |
| 2026-08-13 | 8,720.00 | 8,840.00 | 8,630.00 | 8,770.00 | 8,770.00 | 26,042 |
| 2026-08-12 | 9,020.00 | 9,020.00 | 8,660.00 | 8,690.00 | 8,690.00 | 58,711 |
| 2026-08-11 | 9,000.00 | 9,050.00 | 8,740.00 | 8,950.00 | 8,950.00 | 41,159 |
| 2026-08-10 | 8,850.00 | 8,990.00 | 8,660.00 | 8,960.00 | 8,960.00 | 26,146 |
| 2026-08-07 | 8,730.00 | 8,890.00 | 8,710.00 | 8,780.00 | 8,780.00 | 15,513 |
| 2026-08-06 | 8,770.00 | 8,780.00 | 8,610.00 | 8,680.00 | 8,680.00 | 14,680 |
| 2026-08-05 | 8,550.00 | 8,840.00 | 8,550.00 | 8,770.00 | 8,770.00 | 68,193 |
| 2026-08-04 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 50,960 |
| 2026-08-03 | 8,190.00 | 8,440.00 | 8,140.00 | 8,260.00 | 8,260.00 | 39,325 |
| 2026-07-31 | 7,990.00 | 8,240.00 | 7,970.00 | 8,230.00 | 8,230.00 | 25,680 |
| 2026-07-30 | 7,840.00 | 8,160.00 | 7,750.00 | 7,990.00 | 7,990.00 | 30,401 |
| 2026-07-29 | 8,150.00 | 8,250.00 | 7,630.00 | 7,850.00 | 7,850.00 | 58,256 |
| 2026-07-28 | 8,400.00 | 8,480.00 | 8,080.00 | 8,120.00 | 8,120.00 | 29,363 |
| 2026-07-27 | 8,500.00 | 8,540.00 | 8,350.00 | 8,470.00 | 8,470.00 | 10,199 |
| 2026-07-24 | 8,440.00 | 8,540.00 | 8,290.00 | 8,400.00 | 8,400.00 | 20,464 |
| 2026-07-23 | 8,320.00 | 8,600.00 | 8,270.00 | 8,490.00 | 8,490.00 | 34,601 |
| 2026-07-22 | 8,320.00 | 8,390.00 | 8,260.00 | 8,320.00 | 8,320.00 | 28,134 |
| 2026-07-21 | 8,180.00 | 8,350.00 | 8,140.00 | 8,280.00 | 8,280.00 | 32,615 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 160.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 125.0000 KRW |
| 2022-12-28 | 125.0000 KRW |
| 2021-12-29 | 125.0000 KRW |
| 2020-12-29 | 125.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.