Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,700.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,245.28 | 1,173 |
| 2024-04-25 | 7,850.00 | 7,850.00 | 7,550.00 | 7,610.00 | 7,302.86 | 8,091 |
| 2024-04-24 | 7,780.00 | 7,900.00 | 7,700.00 | 7,720.00 | 7,408.42 | 2,180 |
| 2024-04-23 | 7,690.00 | 7,850.00 | 7,680.00 | 7,780.00 | 7,466.00 | 911 |
| 2024-04-22 | 7,850.00 | 7,860.00 | 7,650.00 | 7,660.00 | 7,350.84 | 3,831 |
| 2024-04-19 | 7,910.00 | 7,910.00 | 7,370.00 | 7,650.00 | 7,341.25 | 7,137 |
| 2024-04-18 | 7,700.00 | 7,910.00 | 7,700.00 | 7,900.00 | 7,581.16 | 2,107 |
| 2024-04-17 | 7,700.00 | 7,880.00 | 7,650.00 | 7,700.00 | 7,389.23 | 4,381 |
| 2024-04-16 | 7,800.00 | 8,000.00 | 7,750.00 | 7,760.00 | 7,446.81 | 7,925 |
| 2024-04-15 | 7,890.00 | 8,000.00 | 7,710.00 | 7,800.00 | 7,485.19 | 2,765 |
| 2024-04-12 | 7,720.00 | 7,930.00 | 7,710.00 | 7,920.00 | 7,600.35 | 1,933 |
| 2024-04-11 | 7,770.00 | 8,010.00 | 7,690.00 | 7,820.00 | 7,504.39 | 6,139 |
| 2024-04-09 | 8,090.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,513.98 | 11,897 |
| 2024-04-08 | 8,100.00 | 8,170.00 | 7,950.00 | 8,090.00 | 7,763.49 | 3,638 |
| 2024-04-05 | 7,990.00 | 8,290.00 | 7,900.00 | 8,100.00 | 7,773.09 | 11,619 |
| 2024-04-04 | 8,210.00 | 8,290.00 | 7,750.00 | 8,080.00 | 7,753.89 | 4,741 |
| 2024-04-03 | 8,460.00 | 8,460.00 | 8,190.00 | 8,290.00 | 7,955.42 | 8,784 |
| 2024-04-02 | 8,380.00 | 8,500.00 | 8,320.00 | 8,380.00 | 8,041.78 | 4,708 |
| 2024-04-01 | 8,390.00 | 8,510.00 | 8,300.00 | 8,390.00 | 8,051.38 | 5,454 |
| 2024-03-29 | 8,420.00 | 8,460.00 | 8,320.00 | 8,390.00 | 8,051.38 | 4,350 |
| 2024-03-28 | 8,430.00 | 8,460.00 | 8,340.00 | 8,420.00 | 8,080.17 | 1,651 |
| 2024-03-27 | 8,490.00 | 8,520.00 | 8,350.00 | 8,430.00 | 8,089.77 | 6,252 |
| 2024-03-26 | 8,580.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,156.94 | 6,830 |
| 2024-03-25 | 8,540.00 | 8,600.00 | 8,280.00 | 8,580.00 | 8,233.71 | 5,316 |
| 2024-03-22 | 8,550.00 | 8,550.00 | 8,400.00 | 8,450.00 | 8,108.96 | 5,369 |
| 2024-03-21 | 8,520.00 | 8,600.00 | 8,330.00 | 8,520.00 | 8,176.13 | 5,440 |
| 2024-03-20 | 8,500.00 | 8,570.00 | 8,390.00 | 8,520.00 | 8,176.13 | 8,464 |
| 2024-03-19 | 8,480.00 | 8,520.00 | 8,360.00 | 8,490.00 | 8,147.34 | 2,273 |
| 2024-03-18 | 8,500.00 | 8,600.00 | 8,370.00 | 8,480.00 | 8,137.75 | 3,615 |
| 2024-03-15 | 8,610.00 | 8,690.00 | 8,270.00 | 8,470.00 | 8,128.15 | 11,024 |
| 2024-03-14 | 8,560.00 | 8,700.00 | 8,530.00 | 8,610.00 | 8,262.50 | 3,586 |
| 2024-03-13 | 8,580.00 | 8,800.00 | 8,510.00 | 8,630.00 | 8,281.69 | 4,863 |
| 2024-03-12 | 8,680.00 | 8,710.00 | 8,530.00 | 8,640.00 | 8,291.29 | 2,110 |
| 2024-03-11 | 8,680.00 | 8,680.00 | 8,510.00 | 8,680.00 | 8,329.68 | 1,516 |
| 2024-03-08 | 8,720.00 | 8,750.00 | 8,500.00 | 8,690.00 | 8,339.27 | 10,838 |
| 2024-03-07 | 8,790.00 | 8,850.00 | 8,620.00 | 8,720.00 | 8,368.06 | 4,554 |
| 2024-03-06 | 8,900.00 | 8,900.00 | 8,720.00 | 8,860.00 | 8,502.41 | 2,359 |
| 2024-03-05 | 8,840.00 | 8,920.00 | 8,660.00 | 8,920.00 | 8,559.99 | 13,077 |
| 2024-03-04 | 8,630.00 | 8,900.00 | 8,610.00 | 8,890.00 | 8,531.20 | 8,135 |
| 2024-02-29 | 8,850.00 | 9,000.00 | 8,500.00 | 8,660.00 | 8,310.48 | 10,130 |
| 2024-02-28 | 8,840.00 | 8,950.00 | 8,630.00 | 8,860.00 | 8,502.41 | 5,497 |
| 2024-02-27 | 8,860.00 | 8,870.00 | 8,710.00 | 8,790.00 | 8,435.24 | 5,383 |
| 2024-02-26 | 8,920.00 | 8,980.00 | 8,740.00 | 8,860.00 | 8,502.41 | 4,942 |
| 2024-02-23 | 8,950.00 | 8,950.00 | 8,760.00 | 8,920.00 | 8,559.99 | 629 |
| 2024-02-22 | 8,990.00 | 8,990.00 | 8,760.00 | 8,950.00 | 8,588.78 | 2,183 |
| 2024-02-21 | 8,960.00 | 9,240.00 | 8,850.00 | 8,850.00 | 8,492.82 | 2,240 |
| 2024-02-20 | 8,910.00 | 9,050.00 | 8,840.00 | 8,960.00 | 8,598.38 | 1,973 |
| 2024-02-19 | 8,790.00 | 8,930.00 | 8,790.00 | 8,910.00 | 8,550.39 | 732 |
| 2024-02-16 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,444.83 | 3,209 |
| 2024-02-15 | 9,250.00 | 9,250.00 | 9,000.00 | 9,000.00 | 8,636.76 | 5,765 |
| 2024-02-14 | 8,990.00 | 9,200.00 | 8,910.00 | 9,190.00 | 8,819.09 | 4,767 |
| 2024-02-13 | 8,810.00 | 9,050.00 | 8,760.00 | 8,990.00 | 8,627.16 | 1,742 |
| 2024-02-08 | 8,910.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,444.83 | 1,075 |
| 2024-02-07 | 8,790.00 | 8,910.00 | 8,710.00 | 8,910.00 | 8,550.39 | 1,218 |
| 2024-02-06 | 8,970.00 | 9,290.00 | 8,710.00 | 8,810.00 | 8,454.43 | 3,361 |
| 2024-02-05 | 9,380.00 | 9,380.00 | 8,820.00 | 9,050.00 | 8,684.74 | 10,722 |
| 2024-02-02 | 8,950.00 | 8,970.00 | 8,510.00 | 8,860.00 | 8,502.41 | 4,069 |
| 2024-02-01 | 8,550.00 | 8,990.00 | 8,520.00 | 8,750.00 | 8,396.85 | 4,587 |
| 2024-01-31 | 8,490.00 | 8,560.00 | 8,390.00 | 8,560.00 | 8,214.52 | 1,010 |
| 2024-01-30 | 8,260.00 | 8,660.00 | 8,260.00 | 8,490.00 | 8,147.34 | 9,447 |
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.