Kyungbangco.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9,580.00	9,600.00	9,470.00	9,530.00	9,015.91	4,808
2023-08-01	9,580.00	9,600.00	9,420.00	9,580.00	9,063.21	5,881
2023-07-31	9,520.00	9,640.00	9,390.00	9,610.00	9,091.59	7,933
2023-07-28	9,400.00	9,800.00	9,300.00	9,620.00	9,101.05	12,806
2023-07-27	9,440.00	9,440.00	9,350.00	9,400.00	8,892.92	6,094
2023-07-26	9,460.00	9,580.00	9,370.00	9,430.00	8,921.30	10,001
2023-07-25	9,500.00	9,590.00	9,460.00	9,460.00	8,949.68	2,954
2023-07-24	9,770.00	9,770.00	9,470.00	9,500.00	8,987.52	16,481
2023-07-21	9,710.00	9,950.00	9,680.00	9,770.00	9,242.96	8,157
2023-07-20	9,640.00	9,730.00	9,590.00	9,730.00	9,205.12	6,829
2023-07-19	9,640.00	9,750.00	9,550.00	9,680.00	9,157.81	4,000
2023-07-18	9,770.00	9,850.00	9,570.00	9,640.00	9,119.97	13,059
2023-07-17	9,800.00	9,800.00	9,560.00	9,770.00	9,242.96	7,888
2023-07-14	9,640.00	9,640.00	9,500.00	9,550.00	9,034.83	3,452
2023-07-13	9,690.00	9,690.00	9,500.00	9,500.00	8,987.52	5,509
2023-07-12	9,600.00	9,620.00	9,510.00	9,510.00	8,996.99	789
2023-07-11	9,500.00	9,700.00	9,480.00	9,510.00	8,996.99	4,079
2023-07-10	9,850.00	9,850.00	9,470.00	9,470.00	8,959.14	3,609
2023-07-07	9,610.00	9,840.00	9,510.00	9,840.00	9,309.18	4,498
2023-07-06	9,700.00	9,800.00	9,570.00	9,700.00	9,176.74	7,140
2023-07-05	9,790.00	9,820.00	9,700.00	9,700.00	9,176.74	4,838
2023-07-04	9,930.00	9,960.00	9,750.00	9,760.00	9,233.50	6,692
2023-07-03	9,940.00	9,990.00	9,870.00	9,930.00	9,394.33	2,613
2023-06-30	9,990.00	9,990.00	9,860.00	9,940.00	9,403.79	1,705
2023-06-29	9,980.00	10,150.00	9,880.00	10,000.00	9,460.55	2,800
2023-06-28	9,940.00	9,970.00	9,850.00	9,960.00	9,422.71	2,507
2023-06-27	9,970.00	10,000.00	9,890.00	9,920.00	9,384.87	1,493
2023-06-26	9,870.00	10,070.00	9,870.00	9,970.00	9,432.17	765
2023-06-23	10,030.00	10,030.00	9,890.00	9,890.00	9,356.49	1,747
2023-06-22	9,980.00	10,190.00	9,940.00	9,950.00	9,413.25	5,911
2023-06-21	9,970.00	10,000.00	9,850.00	10,000.00	9,460.55	16,635
2023-06-20	10,170.00	10,170.00	9,930.00	9,960.00	9,422.71	15,483
2023-06-19	10,220.00	10,220.00	10,080.00	10,170.00	9,621.38	3,620
2023-06-16	10,190.00	10,250.00	10,110.00	10,220.00	9,668.68	2,758
2023-06-15	10,190.00	10,300.00	10,070.00	10,190.00	9,640.30	13,674
2023-06-14	10,300.00	10,350.00	10,260.00	10,300.00	9,744.37	6,807
2023-06-13	10,570.00	10,570.00	10,250.00	10,290.00	9,734.91	6,064
2023-06-12	10,370.00	10,560.00	10,260.00	10,330.00	9,772.75	6,399
2023-06-09	10,580.00	10,580.00	10,280.00	10,370.00	9,810.59	8,126
2023-06-08	10,340.00	10,340.00	10,310.00	10,340.00	9,782.21	1,444
2023-06-07	10,330.00	10,450.00	10,330.00	10,340.00	9,782.21	882
2023-06-05	10,560.00	10,560.00	10,300.00	10,330.00	9,772.75	993
2023-06-02	10,360.00	10,360.00	10,290.00	10,310.00	9,753.83	2,730
2023-06-01	10,370.00	10,370.00	10,310.00	10,360.00	9,801.13	3,751
2023-05-31	10,500.00	10,500.00	10,370.00	10,370.00	9,810.59	1,036
2023-05-30	10,430.00	10,480.00	10,350.00	10,440.00	9,876.82	7,087
2023-05-26	10,550.00	10,550.00	10,300.00	10,440.00	9,876.82	2,570
2023-05-25	10,370.00	10,580.00	10,310.00	10,380.00	9,820.05	3,987
2023-05-24	10,370.00	10,500.00	10,320.00	10,370.00	9,810.59	2,030
2023-05-23	10,400.00	10,470.00	10,350.00	10,370.00	9,810.59	1,407
2023-05-22	10,400.00	10,490.00	10,390.00	10,400.00	9,838.97	1,129
2023-05-19	10,390.00	10,570.00	10,350.00	10,400.00	9,838.97	3,004
2023-05-18	10,420.00	10,480.00	10,280.00	10,390.00	9,829.51	3,295
2023-05-17	10,320.00	10,460.00	10,250.00	10,410.00	9,848.43	4,264
2023-05-16	10,840.00	10,840.00	10,270.00	10,320.00	9,763.29	2,969
2023-05-15	10,430.00	10,500.00	10,360.00	10,390.00	9,829.51	4,744
2023-05-12	10,550.00	10,580.00	10,410.00	10,410.00	9,848.43	1,941
2023-05-11	10,560.00	10,620.00	10,490.00	10,530.00	9,961.96	3,716
2023-05-10	10,520.00	10,590.00	10,460.00	10,550.00	9,980.88	1,033
2023-05-09	10,650.00	10,660.00	10,470.00	10,520.00	9,952.50	1,821

← NewerPage 14 of 21 · 1,223 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.