Kyungbangco.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,950.00	11,020.00	10,880.00	10,880.00	10,293.08	5,905
2023-02-07	11,100.00	11,100.00	10,900.00	10,990.00	10,397.15	5,805
2023-02-06	11,100.00	11,100.00	10,850.00	11,090.00	10,491.75	6,857
2023-02-03	10,920.00	10,980.00	10,830.00	10,950.00	10,359.30	4,765
2023-02-02	10,740.00	10,890.00	10,740.00	10,880.00	10,293.08	6,921
2023-02-01	10,720.00	10,880.00	10,670.00	10,740.00	10,160.63	3,929
2023-01-31	10,690.00	10,720.00	10,600.00	10,700.00	10,122.79	7,954
2023-01-30	10,620.00	10,740.00	10,610.00	10,630.00	10,056.57	7,244
2023-01-27	10,690.00	10,700.00	10,570.00	10,630.00	10,056.57	6,902
2023-01-26	10,690.00	10,710.00	10,560.00	10,660.00	10,084.95	5,897
2023-01-25	10,650.00	10,750.00	10,530.00	10,690.00	10,113.33	14,559
2023-01-20	10,650.00	10,750.00	10,450.00	10,650.00	10,075.49	9,141
2023-01-19	10,600.00	10,700.00	10,550.00	10,650.00	10,075.49	3,125
2023-01-18	10,650.00	10,750.00	10,550.00	10,600.00	10,028.19	2,901
2023-01-17	10,550.00	10,700.00	10,500.00	10,700.00	10,122.79	3,742
2023-01-16	10,600.00	10,650.00	10,500.00	10,550.00	9,980.88	4,430
2023-01-13	10,700.00	10,700.00	10,500.00	10,550.00	9,980.88	7,147
2023-01-12	10,900.00	10,950.00	10,500.00	10,650.00	10,075.49	19,573
2023-01-11	10,750.00	10,850.00	10,700.00	10,750.00	10,170.09	3,342
2023-01-10	10,800.00	10,850.00	10,650.00	10,750.00	10,170.09	7,073
2023-01-09	10,700.00	11,050.00	10,600.00	10,800.00	10,217.40	14,194
2023-01-06	10,550.00	11,000.00	10,550.00	10,650.00	10,075.49	5,645
2023-01-05	10,800.00	10,900.00	10,550.00	10,550.00	9,980.88	3,218
2023-01-04	10,600.00	10,850.00	10,500.00	10,600.00	10,028.19	1,352
2023-01-03	10,850.00	10,900.00	10,600.00	10,600.00	10,028.19	5,521
2023-01-02	10,900.00	10,900.00	10,700.00	10,900.00	10,312.00	2,104
2022-12-29	11,100.00	11,200.00	10,800.00	10,800.00	10,217.40	4,661
2022-12-28	11,000.00	11,200.00	10,850.00	11,100.00	10,501.21	3,817
2022-12-27	11,000.00	11,200.00	10,900.00	11,000.00	10,288.35	5,085
2022-12-26	11,000.00	11,150.00	10,950.00	11,150.00	10,428.65	1,388
2022-12-23	11,200.00	11,300.00	11,000.00	11,000.00	10,288.35	4,326
2022-12-22	11,350.00	11,500.00	11,100.00	11,350.00	10,615.71	6,697
2022-12-21	11,250.00	11,350.00	11,150.00	11,350.00	10,615.71	1,356
2022-12-20	11,400.00	11,450.00	11,150.00	11,250.00	10,522.18	4,010
2022-12-19	11,250.00	11,650.00	11,200.00	11,350.00	10,615.71	9,069
2022-12-16	11,150.00	11,400.00	10,900.00	11,350.00	10,615.71	6,942
2022-12-15	11,150.00	11,250.00	11,000.00	11,150.00	10,428.65	3,147
2022-12-14	10,900.00	11,250.00	10,900.00	11,100.00	10,381.88	5,832
2022-12-13	10,900.00	10,950.00	10,800.00	10,900.00	10,194.82	3,645
2022-12-12	10,800.00	10,950.00	10,800.00	10,850.00	10,148.05	5,001
2022-12-09	10,950.00	11,050.00	10,850.00	10,850.00	10,148.05	3,053
2022-12-08	11,200.00	11,200.00	10,950.00	10,950.00	10,241.59	2,769
2022-12-07	11,200.00	11,300.00	11,000.00	11,200.00	10,475.41	4,284
2022-12-06	11,300.00	11,300.00	11,050.00	11,250.00	10,522.18	2,530
2022-12-05	11,200.00	11,450.00	11,050.00	11,250.00	10,522.18	2,773
2022-12-02	11,050.00	11,200.00	11,050.00	11,200.00	10,475.41	3,080
2022-12-01	11,050.00	11,150.00	10,850.00	11,100.00	10,381.88	14,615
2022-11-30	10,850.00	11,050.00	10,850.00	11,050.00	10,335.12	2,365
2022-11-29	10,850.00	10,950.00	10,800.00	10,900.00	10,194.82	2,473
2022-11-28	11,100.00	11,100.00	10,800.00	10,900.00	10,194.82	4,994
2022-11-25	11,050.00	11,150.00	10,850.00	11,100.00	10,381.88	3,379
2022-11-24	10,800.00	11,050.00	10,750.00	10,950.00	10,241.59	5,234
2022-11-23	10,850.00	10,900.00	10,700.00	10,750.00	10,054.52	8,886
2022-11-22	10,750.00	11,000.00	10,750.00	10,800.00	10,101.29	8,889
2022-11-21	11,150.00	11,250.00	10,800.00	10,850.00	10,148.05	8,152
2022-11-18	11,100.00	11,250.00	11,050.00	11,150.00	10,428.65	2,201
2022-11-17	11,000.00	11,250.00	10,850.00	11,200.00	10,475.41	13,473
2022-11-16	11,000.00	11,100.00	10,850.00	11,000.00	10,288.35	5,773
2022-11-15	11,050.00	11,300.00	10,850.00	10,950.00	10,241.59	7,280
2022-11-14	11,250.00	11,300.00	11,000.00	11,050.00	10,335.12	5,434

← NewerPage 16 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.