Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,400.00 | 8,400.00 | 8,200.00 | 8,240.00 | 7,907.43 | 6,113 |
| 2024-01-26 | 8,450.00 | 8,650.00 | 8,280.00 | 8,300.00 | 7,965.01 | 5,010 |
| 2024-01-25 | 8,730.00 | 8,840.00 | 8,390.00 | 8,450.00 | 8,108.96 | 4,771 |
| 2024-01-24 | 8,730.00 | 8,950.00 | 8,610.00 | 8,720.00 | 8,368.06 | 4,977 |
| 2024-01-23 | 8,980.00 | 9,000.00 | 8,720.00 | 8,720.00 | 8,368.06 | 4,788 |
| 2024-01-22 | 8,910.00 | 9,000.00 | 8,700.00 | 8,980.00 | 8,617.57 | 4,332 |
| 2024-01-19 | 9,060.00 | 9,150.00 | 8,740.00 | 8,860.00 | 8,502.41 | 14,334 |
| 2024-01-18 | 8,700.00 | 9,080.00 | 8,600.00 | 9,060.00 | 8,694.34 | 3,132 |
| 2024-01-17 | 8,910.00 | 9,150.00 | 8,620.00 | 8,780.00 | 8,425.64 | 6,087 |
| 2024-01-16 | 8,940.00 | 9,090.00 | 8,860.00 | 8,910.00 | 8,550.39 | 6,281 |
| 2024-01-15 | 8,900.00 | 9,080.00 | 8,830.00 | 8,940.00 | 8,579.18 | 4,484 |
| 2024-01-12 | 9,080.00 | 9,160.00 | 8,720.00 | 8,900.00 | 8,540.80 | 11,951 |
| 2024-01-11 | 8,830.00 | 9,080.00 | 8,800.00 | 9,080.00 | 8,713.53 | 6,908 |
| 2024-01-10 | 9,070.00 | 9,150.00 | 8,820.00 | 8,820.00 | 8,464.03 | 7,412 |
| 2024-01-09 | 8,950.00 | 9,150.00 | 8,870.00 | 9,070.00 | 8,703.94 | 9,412 |
| 2024-01-08 | 8,960.00 | 9,050.00 | 8,800.00 | 8,950.00 | 8,588.78 | 4,365 |
| 2024-01-05 | 8,850.00 | 9,000.00 | 8,760.00 | 8,950.00 | 8,588.78 | 3,868 |
| 2024-01-04 | 8,950.00 | 9,080.00 | 8,770.00 | 8,930.00 | 8,569.59 | 4,808 |
| 2024-01-03 | 8,970.00 | 8,970.00 | 8,730.00 | 8,840.00 | 8,483.22 | 5,933 |
| 2024-01-02 | 8,840.00 | 9,040.00 | 8,720.00 | 8,760.00 | 8,406.45 | 3,284 |
| 2023-12-28 | 9,190.00 | 9,190.00 | 8,750.00 | 8,840.00 | 8,483.22 | 2,049 |
| 2023-12-27 | 8,780.00 | 8,900.00 | 8,450.00 | 8,820.00 | 8,464.03 | 13,219 |
| 2023-12-26 | 8,890.00 | 9,050.00 | 8,770.00 | 8,830.00 | 8,353.67 | 13,037 |
| 2023-12-22 | 8,740.00 | 8,960.00 | 8,740.00 | 8,920.00 | 8,438.81 | 4,107 |
| 2023-12-21 | 8,780.00 | 8,840.00 | 8,710.00 | 8,740.00 | 8,268.52 | 1,877 |
| 2023-12-20 | 8,820.00 | 9,180.00 | 8,710.00 | 8,750.00 | 8,277.98 | 7,419 |
| 2023-12-19 | 8,830.00 | 8,920.00 | 8,710.00 | 8,820.00 | 8,344.21 | 3,295 |
| 2023-12-18 | 9,150.00 | 9,190.00 | 8,800.00 | 8,830.00 | 8,353.67 | 6,295 |
| 2023-12-15 | 8,680.00 | 9,380.00 | 8,680.00 | 9,140.00 | 8,646.94 | 17,641 |
| 2023-12-14 | 8,810.00 | 8,840.00 | 8,670.00 | 8,670.00 | 8,202.30 | 4,069 |
| 2023-12-13 | 8,720.00 | 8,810.00 | 8,720.00 | 8,800.00 | 8,325.29 | 421 |
| 2023-12-12 | 8,820.00 | 8,820.00 | 8,740.00 | 8,740.00 | 8,268.52 | 1,186 |
| 2023-12-11 | 8,810.00 | 8,940.00 | 8,600.00 | 8,820.00 | 8,344.21 | 1,275 |
| 2023-12-08 | 8,730.00 | 8,830.00 | 8,550.00 | 8,800.00 | 8,325.29 | 942 |
| 2023-12-07 | 8,820.00 | 8,850.00 | 8,660.00 | 8,720.00 | 8,249.60 | 751 |
| 2023-12-06 | 8,650.00 | 8,950.00 | 8,520.00 | 8,810.00 | 8,334.75 | 5,017 |
| 2023-12-05 | 8,700.00 | 8,800.00 | 8,530.00 | 8,650.00 | 8,183.38 | 647 |
| 2023-12-04 | 8,640.00 | 8,900.00 | 8,420.00 | 8,700.00 | 8,230.68 | 2,237 |
| 2023-12-01 | 8,640.00 | 8,700.00 | 8,530.00 | 8,610.00 | 8,145.54 | 2,461 |
| 2023-11-30 | 8,570.00 | 8,650.00 | 8,380.00 | 8,640.00 | 8,173.92 | 2,820 |
| 2023-11-29 | 8,600.00 | 8,700.00 | 8,280.00 | 8,450.00 | 7,994.17 | 2,721 |
| 2023-11-28 | 8,470.00 | 8,650.00 | 8,460.00 | 8,590.00 | 8,126.61 | 1,623 |
| 2023-11-27 | 8,520.00 | 8,650.00 | 8,500.00 | 8,520.00 | 8,060.39 | 577 |
| 2023-11-24 | 8,540.00 | 8,590.00 | 8,500.00 | 8,520.00 | 8,060.39 | 440 |
| 2023-11-23 | 8,480.00 | 8,720.00 | 8,400.00 | 8,500.00 | 8,041.47 | 2,866 |
| 2023-11-22 | 8,450.00 | 8,680.00 | 8,450.00 | 8,520.00 | 8,060.39 | 5,127 |
| 2023-11-21 | 8,300.00 | 8,560.00 | 8,300.00 | 8,490.00 | 8,032.01 | 7,691 |
| 2023-11-20 | 8,520.00 | 8,790.00 | 8,480.00 | 8,500.00 | 8,041.47 | 2,374 |
| 2023-11-17 | 8,630.00 | 8,630.00 | 8,400.00 | 8,520.00 | 8,060.39 | 891 |
| 2023-11-16 | 8,610.00 | 8,800.00 | 8,450.00 | 8,630.00 | 8,164.46 | 3,351 |
| 2023-11-15 | 8,350.00 | 8,950.00 | 8,240.00 | 8,700.00 | 8,230.68 | 11,852 |
| 2023-11-14 | 8,240.00 | 8,320.00 | 7,900.00 | 8,320.00 | 7,871.18 | 1,308 |
| 2023-11-13 | 8,170.00 | 8,490.00 | 8,100.00 | 8,160.00 | 7,719.81 | 1,647 |
| 2023-11-10 | 8,140.00 | 8,190.00 | 8,050.00 | 8,170.00 | 7,729.27 | 934 |
| 2023-11-09 | 8,390.00 | 8,390.00 | 8,110.00 | 8,140.00 | 7,700.89 | 4,217 |
| 2023-11-08 | 8,400.00 | 8,430.00 | 8,200.00 | 8,390.00 | 7,937.40 | 1,384 |
| 2023-11-07 | 8,300.00 | 8,500.00 | 8,300.00 | 8,390.00 | 7,937.40 | 2,552 |
| 2023-11-06 | 8,180.00 | 8,420.00 | 8,020.00 | 8,300.00 | 7,852.26 | 12,292 |
| 2023-11-03 | 8,130.00 | 8,130.00 | 8,000.00 | 8,080.00 | 7,644.13 | 1,449 |
| 2023-11-02 | 8,100.00 | 8,130.00 | 8,020.00 | 8,040.00 | 7,606.28 | 6,488 |
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.