Kyungbangco.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,510.00	10,590.00	10,500.00	10,560.00	9,990.34	2,084
2023-05-04	10,490.00	10,650.00	10,410.00	10,560.00	9,990.34	3,773
2023-05-03	10,610.00	10,610.00	10,390.00	10,490.00	9,924.12	3,329
2023-05-02	10,560.00	10,750.00	10,460.00	10,520.00	9,952.50	5,846
2023-04-28	10,600.00	10,640.00	10,450.00	10,560.00	9,990.34	5,685
2023-04-27	10,630.00	10,710.00	10,400.00	10,570.00	9,999.80	7,151
2023-04-26	10,710.00	10,710.00	10,550.00	10,630.00	10,056.57	1,905
2023-04-25	10,750.00	10,760.00	10,610.00	10,710.00	10,132.25	3,202
2023-04-24	11,050.00	11,050.00	10,360.00	10,750.00	10,170.09	19,613
2023-04-21	10,950.00	11,220.00	10,810.00	10,820.00	10,236.32	5,115
2023-04-20	10,810.00	11,130.00	10,810.00	10,830.00	10,245.78	14,075
2023-04-19	10,710.00	10,810.00	10,670.00	10,770.00	10,189.01	4,622
2023-04-18	10,700.00	10,720.00	10,600.00	10,690.00	10,113.33	2,554
2023-04-17	10,730.00	10,740.00	10,610.00	10,700.00	10,122.79	7,460
2023-04-14	10,690.00	10,740.00	10,590.00	10,700.00	10,122.79	6,762
2023-04-13	10,670.00	10,760.00	10,580.00	10,690.00	10,113.33	3,435
2023-04-12	10,610.00	10,800.00	10,590.00	10,630.00	10,056.57	6,915
2023-04-11	10,620.00	10,660.00	10,500.00	10,600.00	10,028.19	6,926
2023-04-10	10,740.00	10,740.00	10,580.00	10,610.00	10,037.65	8,293
2023-04-07	10,750.00	10,750.00	10,700.00	10,730.00	10,151.17	350
2023-04-06	10,800.00	10,850.00	10,650.00	10,750.00	10,170.09	6,137
2023-04-05	10,730.00	10,880.00	10,660.00	10,720.00	10,141.71	1,878
2023-04-04	10,690.00	10,910.00	10,620.00	10,710.00	10,132.25	3,421
2023-04-03	10,710.00	10,730.00	10,640.00	10,690.00	10,113.33	1,236
2023-03-31	10,830.00	10,830.00	10,630.00	10,710.00	10,132.25	2,699
2023-03-30	10,620.00	10,830.00	10,530.00	10,830.00	10,245.78	7,818
2023-03-29	10,580.00	10,590.00	10,500.00	10,540.00	9,971.42	1,193
2023-03-28	10,510.00	10,570.00	10,490.00	10,540.00	9,971.42	2,498
2023-03-27	10,550.00	10,550.00	10,450.00	10,510.00	9,943.04	3,260
2023-03-24	10,690.00	10,700.00	10,550.00	10,550.00	9,980.88	817
2023-03-23	10,620.00	10,690.00	10,450.00	10,520.00	9,952.50	3,476
2023-03-22	10,650.00	10,690.00	10,520.00	10,610.00	10,037.65	2,799
2023-03-21	10,670.00	10,690.00	10,600.00	10,610.00	10,037.65	1,547
2023-03-20	10,560.00	10,670.00	10,560.00	10,600.00	10,028.19	1,804
2023-03-17	10,560.00	10,700.00	10,560.00	10,630.00	10,056.57	2,633
2023-03-16	10,740.00	10,740.00	10,490.00	10,550.00	9,980.88	13,885
2023-03-15	10,810.00	11,050.00	10,780.00	10,850.00	10,264.70	5,341
2023-03-14	11,050.00	11,050.00	10,650.00	10,810.00	10,226.86	8,164
2023-03-13	10,950.00	11,110.00	10,800.00	11,090.00	10,491.75	5,520
2023-03-10	11,250.00	11,250.00	10,950.00	10,950.00	10,359.30	10,030
2023-03-09	11,150.00	11,470.00	11,080.00	11,190.00	10,586.36	9,249
2023-03-08	11,050.00	11,090.00	10,980.00	11,080.00	10,482.29	11,428
2023-03-07	11,030.00	11,090.00	10,960.00	11,040.00	10,444.45	5,601
2023-03-06	11,000.00	11,080.00	10,940.00	11,030.00	10,434.99	3,916
2023-03-03	11,040.00	11,080.00	10,910.00	10,990.00	10,397.15	6,120
2023-03-02	10,980.00	11,200.00	10,900.00	11,040.00	10,444.45	3,819
2023-02-28	10,860.00	10,980.00	10,800.00	10,980.00	10,387.69	6,898
2023-02-27	10,940.00	11,000.00	10,700.00	10,850.00	10,264.70	4,892
2023-02-24	11,010.00	11,090.00	10,820.00	10,940.00	10,349.84	4,061
2023-02-23	10,950.00	11,200.00	10,900.00	10,970.00	10,378.23	4,251
2023-02-22	10,930.00	11,070.00	10,820.00	10,930.00	10,340.38	5,272
2023-02-21	10,930.00	11,000.00	10,870.00	10,930.00	10,340.38	3,328
2023-02-20	10,890.00	10,940.00	10,820.00	10,910.00	10,321.46	4,891
2023-02-17	10,850.00	10,920.00	10,780.00	10,900.00	10,312.00	2,532
2023-02-16	10,800.00	10,900.00	10,800.00	10,870.00	10,283.62	1,595
2023-02-15	10,910.00	10,950.00	10,780.00	10,870.00	10,283.62	4,973
2023-02-14	10,950.00	10,980.00	10,780.00	10,910.00	10,321.46	5,955
2023-02-13	10,820.00	10,930.00	10,770.00	10,900.00	10,312.00	6,588
2023-02-10	10,930.00	10,970.00	10,650.00	10,820.00	10,236.32	15,701
2023-02-09	10,880.00	11,050.00	10,860.00	10,930.00	10,340.38	6,076

← NewerPage 15 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.