Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,100.00 | 8,130.00 | 8,020.00 | 8,040.00 | 7,606.28 | 6,488 |
| 2023-11-01 | 7,960.00 | 8,130.00 | 7,900.00 | 8,010.00 | 7,577.90 | 9,156 |
| 2023-10-31 | 7,940.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,530.60 | 6,960 |
| 2023-10-30 | 8,000.00 | 8,180.00 | 7,760.00 | 7,950.00 | 7,521.14 | 10,426 |
| 2023-10-27 | 7,770.00 | 9,500.00 | 7,750.00 | 8,000.00 | 7,568.44 | 143,765 |
| 2023-10-26 | 7,730.00 | 7,780.00 | 7,650.00 | 7,770.00 | 7,350.85 | 1,075 |
| 2023-10-25 | 7,730.00 | 7,900.00 | 7,710.00 | 7,730.00 | 7,313.01 | 3,417 |
| 2023-10-24 | 7,680.00 | 7,900.00 | 7,620.00 | 7,730.00 | 7,313.01 | 22,739 |
| 2023-10-23 | 7,660.00 | 7,870.00 | 7,620.00 | 7,780.00 | 7,360.31 | 22,388 |
| 2023-10-20 | 8,030.00 | 8,030.00 | 7,940.00 | 8,010.00 | 7,577.90 | 1,062 |
| 2023-10-19 | 8,030.00 | 8,090.00 | 7,910.00 | 8,030.00 | 7,596.82 | 886 |
| 2023-10-18 | 8,210.00 | 8,290.00 | 7,960.00 | 8,090.00 | 7,653.59 | 17,369 |
| 2023-10-17 | 8,440.00 | 8,440.00 | 8,150.00 | 8,200.00 | 7,757.65 | 3,301 |
| 2023-10-16 | 8,400.00 | 8,500.00 | 8,150.00 | 8,250.00 | 7,804.96 | 19,192 |
| 2023-10-13 | 8,370.00 | 8,490.00 | 8,260.00 | 8,400.00 | 7,946.86 | 6,577 |
| 2023-10-12 | 8,350.00 | 8,480.00 | 8,290.00 | 8,340.00 | 7,890.10 | 1,017 |
| 2023-10-11 | 8,450.00 | 8,590.00 | 8,290.00 | 8,330.00 | 7,880.64 | 7,129 |
| 2023-10-10 | 8,450.00 | 8,730.00 | 8,300.00 | 8,300.00 | 7,852.26 | 9,454 |
| 2023-10-06 | 8,110.00 | 8,630.00 | 8,110.00 | 8,450.00 | 7,994.17 | 4,370 |
| 2023-10-05 | 8,350.00 | 8,570.00 | 8,230.00 | 8,320.00 | 7,871.18 | 12,004 |
| 2023-10-04 | 8,490.00 | 8,490.00 | 8,300.00 | 8,300.00 | 7,852.26 | 1,978 |
| 2023-09-27 | 8,630.00 | 8,640.00 | 8,480.00 | 8,480.00 | 8,022.55 | 977 |
| 2023-09-26 | 8,840.00 | 8,840.00 | 8,530.00 | 8,540.00 | 8,079.31 | 9,872 |
| 2023-09-25 | 8,730.00 | 8,890.00 | 8,720.00 | 8,770.00 | 8,296.90 | 9,076 |
| 2023-09-22 | 8,700.00 | 8,830.00 | 8,700.00 | 8,720.00 | 8,249.60 | 5,391 |
| 2023-09-21 | 8,810.00 | 8,880.00 | 8,710.00 | 8,790.00 | 8,315.83 | 8,374 |
| 2023-09-20 | 8,950.00 | 8,980.00 | 8,780.00 | 8,820.00 | 8,344.21 | 26,148 |
| 2023-09-19 | 8,810.00 | 9,060.00 | 8,740.00 | 8,980.00 | 8,495.58 | 13,875 |
| 2023-09-18 | 8,840.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,353.67 | 12,365 |
| 2023-09-15 | 8,900.00 | 8,970.00 | 8,600.00 | 8,840.00 | 8,363.13 | 8,533 |
| 2023-09-14 | 8,930.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,419.89 | 7,324 |
| 2023-09-13 | 8,730.00 | 9,080.00 | 8,720.00 | 8,880.00 | 8,400.97 | 97,530 |
| 2023-09-12 | 8,810.00 | 8,920.00 | 8,700.00 | 8,780.00 | 8,306.36 | 16,716 |
| 2023-09-11 | 8,890.00 | 8,990.00 | 8,790.00 | 8,810.00 | 8,334.75 | 19,669 |
| 2023-09-08 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,363.13 | 48,313 |
| 2023-09-07 | 9,100.00 | 9,240.00 | 8,970.00 | 9,040.00 | 8,552.34 | 19,235 |
| 2023-09-06 | 9,100.00 | 9,290.00 | 8,880.00 | 9,110.00 | 8,618.56 | 71,089 |
| 2023-09-05 | 8,960.00 | 9,180.00 | 8,870.00 | 9,090.00 | 8,599.64 | 53,827 |
| 2023-09-04 | 8,890.00 | 8,970.00 | 8,840.00 | 8,900.00 | 8,419.89 | 27,896 |
| 2023-09-01 | 8,830.00 | 9,040.00 | 8,830.00 | 8,890.00 | 8,410.43 | 60,617 |
| 2023-08-31 | 8,990.00 | 9,070.00 | 8,890.00 | 8,890.00 | 8,410.43 | 5,212 |
| 2023-08-30 | 9,010.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,505.04 | 37,679 |
| 2023-08-29 | 8,910.00 | 9,050.00 | 8,870.00 | 8,940.00 | 8,457.73 | 16,865 |
| 2023-08-28 | 8,900.00 | 9,350.00 | 8,850.00 | 8,940.00 | 8,457.73 | 18,778 |
| 2023-08-25 | 8,770.00 | 8,850.00 | 8,620.00 | 8,850.00 | 8,372.59 | 20,049 |
| 2023-08-24 | 9,000.00 | 9,100.00 | 8,730.00 | 8,770.00 | 8,296.90 | 18,548 |
| 2023-08-23 | 9,100.00 | 9,200.00 | 8,900.00 | 8,930.00 | 8,448.27 | 15,535 |
| 2023-08-22 | 9,140.00 | 9,300.00 | 9,030.00 | 9,050.00 | 8,561.80 | 23,951 |
| 2023-08-21 | 9,230.00 | 9,230.00 | 8,910.00 | 9,110.00 | 8,618.56 | 3,902 |
| 2023-08-18 | 9,180.00 | 9,330.00 | 9,090.00 | 9,230.00 | 8,732.09 | 2,051 |
| 2023-08-17 | 9,150.00 | 9,400.00 | 8,950.00 | 9,350.00 | 8,845.62 | 3,597 |
| 2023-08-16 | 9,250.00 | 9,400.00 | 9,100.00 | 9,150.00 | 8,656.41 | 13,146 |
| 2023-08-14 | 9,450.00 | 9,450.00 | 9,180.00 | 9,250.00 | 8,751.01 | 12,920 |
| 2023-08-11 | 9,450.00 | 9,560.00 | 9,370.00 | 9,450.00 | 8,940.22 | 11,138 |
| 2023-08-10 | 9,470.00 | 9,650.00 | 9,350.00 | 9,450.00 | 8,940.22 | 18,106 |
| 2023-08-09 | 9,690.00 | 9,690.00 | 9,330.00 | 9,470.00 | 8,959.14 | 11,852 |
| 2023-08-08 | 9,530.00 | 9,800.00 | 9,510.00 | 9,510.00 | 8,996.99 | 4,369 |
| 2023-08-07 | 9,450.00 | 9,700.00 | 9,420.00 | 9,510.00 | 8,996.99 | 10,397 |
| 2023-08-04 | 9,460.00 | 9,480.00 | 9,400.00 | 9,470.00 | 8,959.14 | 1,235 |
| 2023-08-03 | 9,530.00 | 9,540.00 | 9,440.00 | 9,460.00 | 8,949.68 | 1,386 |
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.