Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,090.00 | 7,300.00 | 7,000.00 | 7,020.00 | 6,736.67 | 4,283 |
| 2024-07-25 | 7,200.00 | 7,200.00 | 6,990.00 | 7,090.00 | 6,803.85 | 4,589 |
| 2024-07-24 | 7,320.00 | 7,350.00 | 7,000.00 | 7,210.00 | 6,919.01 | 10,750 |
| 2024-07-23 | 7,460.00 | 7,550.00 | 7,200.00 | 7,320.00 | 7,024.57 | 8,876 |
| 2024-07-22 | 7,590.00 | 7,590.00 | 7,300.00 | 7,450.00 | 7,149.32 | 5,780 |
| 2024-07-19 | 7,560.00 | 7,630.00 | 7,470.00 | 7,590.00 | 7,283.67 | 3,932 |
| 2024-07-18 | 7,650.00 | 7,730.00 | 7,560.00 | 7,630.00 | 7,322.05 | 3,070 |
| 2024-07-17 | 7,650.00 | 7,660.00 | 7,550.00 | 7,650.00 | 7,341.25 | 5,025 |
| 2024-07-16 | 7,730.00 | 7,790.00 | 7,530.00 | 7,610.00 | 7,302.86 | 7,346 |
| 2024-07-15 | 7,730.00 | 7,730.00 | 7,650.00 | 7,720.00 | 7,408.42 | 1,379 |
| 2024-07-12 | 7,770.00 | 7,770.00 | 7,660.00 | 7,730.00 | 7,418.02 | 932 |
| 2024-07-11 | 7,700.00 | 7,760.00 | 7,670.00 | 7,710.00 | 7,398.83 | 1,185 |
| 2024-07-10 | 7,710.00 | 7,760.00 | 7,670.00 | 7,700.00 | 7,389.23 | 1,760 |
| 2024-07-09 | 7,710.00 | 7,750.00 | 7,680.00 | 7,710.00 | 7,398.83 | 498 |
| 2024-07-08 | 7,740.00 | 7,740.00 | 7,670.00 | 7,710.00 | 7,398.83 | 1,331 |
| 2024-07-05 | 7,720.00 | 7,770.00 | 7,600.00 | 7,720.00 | 7,408.42 | 3,256 |
| 2024-07-04 | 7,690.00 | 7,800.00 | 7,620.00 | 7,720.00 | 7,408.42 | 3,639 |
| 2024-07-03 | 7,730.00 | 7,730.00 | 7,610.00 | 7,700.00 | 7,389.23 | 4,578 |
| 2024-07-02 | 7,740.00 | 7,830.00 | 7,670.00 | 7,740.00 | 7,427.61 | 1,408 |
| 2024-07-01 | 7,830.00 | 7,840.00 | 7,690.00 | 7,740.00 | 7,427.61 | 1,471 |
| 2024-06-28 | 7,710.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,466.00 | 1,851 |
| 2024-06-27 | 7,710.00 | 7,840.00 | 7,600.00 | 7,720.00 | 7,408.42 | 2,028 |
| 2024-06-26 | 7,830.00 | 7,970.00 | 7,700.00 | 7,700.00 | 7,389.23 | 2,637 |
| 2024-06-25 | 7,700.00 | 8,000.00 | 7,600.00 | 7,830.00 | 7,513.98 | 29,692 |
| 2024-06-24 | 7,630.00 | 7,770.00 | 7,450.00 | 7,720.00 | 7,408.42 | 29,838 |
| 2024-06-21 | 7,750.00 | 7,840.00 | 7,640.00 | 7,640.00 | 7,331.65 | 5,792 |
| 2024-06-20 | 7,750.00 | 7,900.00 | 7,680.00 | 7,750.00 | 7,437.21 | 1,468 |
| 2024-06-19 | 7,920.00 | 7,920.00 | 7,750.00 | 7,750.00 | 7,437.21 | 535 |
| 2024-06-18 | 7,840.00 | 7,930.00 | 7,730.00 | 7,860.00 | 7,542.77 | 1,688 |
| 2024-06-17 | 7,850.00 | 7,930.00 | 7,740.00 | 7,840.00 | 7,523.58 | 1,804 |
| 2024-06-14 | 7,800.00 | 7,950.00 | 7,640.00 | 7,850.00 | 7,533.18 | 15,433 |
| 2024-06-13 | 7,970.00 | 8,050.00 | 7,750.00 | 7,800.00 | 7,485.19 | 7,340 |
| 2024-06-12 | 7,910.00 | 8,000.00 | 7,710.00 | 7,970.00 | 7,648.33 | 11,246 |
| 2024-06-11 | 7,880.00 | 7,990.00 | 7,750.00 | 7,880.00 | 7,561.96 | 1,277 |
| 2024-06-10 | 7,830.00 | 7,910.00 | 7,730.00 | 7,880.00 | 7,561.96 | 1,282 |
| 2024-06-07 | 7,770.00 | 7,900.00 | 7,710.00 | 7,830.00 | 7,513.98 | 1,052 |
| 2024-06-05 | 7,690.00 | 7,830.00 | 7,610.00 | 7,770.00 | 7,456.40 | 1,002 |
| 2024-06-04 | 7,640.00 | 7,700.00 | 7,530.00 | 7,620.00 | 7,312.46 | 1,704 |
| 2024-06-03 | 7,740.00 | 7,850.00 | 7,610.00 | 7,620.00 | 7,312.46 | 2,695 |
| 2024-05-31 | 7,950.00 | 8,100.00 | 7,450.00 | 7,670.00 | 7,360.44 | 13,522 |
| 2024-05-30 | 8,000.00 | 8,020.00 | 7,850.00 | 7,950.00 | 7,629.14 | 2,072 |
| 2024-05-29 | 7,930.00 | 8,140.00 | 7,820.00 | 8,000.00 | 7,677.12 | 3,765 |
| 2024-05-28 | 8,180.00 | 8,180.00 | 7,860.00 | 7,930.00 | 7,609.95 | 4,020 |
| 2024-05-27 | 8,190.00 | 8,190.00 | 7,770.00 | 7,990.00 | 7,667.52 | 5,106 |
| 2024-05-24 | 8,000.00 | 8,090.00 | 7,940.00 | 8,030.00 | 7,705.91 | 1,038 |
| 2024-05-23 | 8,230.00 | 8,230.00 | 8,000.00 | 8,000.00 | 7,677.12 | 1,453 |
| 2024-05-22 | 8,050.00 | 8,270.00 | 7,960.00 | 7,960.00 | 7,638.74 | 4,263 |
| 2024-05-21 | 8,140.00 | 8,230.00 | 8,040.00 | 8,040.00 | 7,715.51 | 2,398 |
| 2024-05-20 | 8,050.00 | 8,220.00 | 8,030.00 | 8,140.00 | 7,811.47 | 1,635 |
| 2024-05-17 | 7,980.00 | 8,330.00 | 7,810.00 | 8,050.00 | 7,725.10 | 8,759 |
| 2024-05-16 | 7,750.00 | 8,040.00 | 7,740.00 | 7,980.00 | 7,657.93 | 11,305 |
| 2024-05-14 | 7,830.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,494.79 | 6,222 |
| 2024-05-13 | 7,700.00 | 7,910.00 | 7,610.00 | 7,900.00 | 7,581.16 | 3,378 |
| 2024-05-10 | 7,740.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,389.23 | 4,449 |
| 2024-05-09 | 7,750.00 | 7,900.00 | 7,680.00 | 7,740.00 | 7,427.61 | 1,358 |
| 2024-05-08 | 7,740.00 | 7,870.00 | 7,700.00 | 7,750.00 | 7,437.21 | 1,485 |
| 2024-05-07 | 7,700.00 | 7,750.00 | 7,580.00 | 7,740.00 | 7,427.61 | 4,570 |
| 2024-05-03 | 7,740.00 | 7,750.00 | 7,560.00 | 7,700.00 | 7,389.23 | 5,082 |
| 2024-05-02 | 7,600.00 | 7,740.00 | 7,560.00 | 7,620.00 | 7,312.46 | 3,230 |
| 2024-04-30 | 7,610.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,322.05 | 6,240 |
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.