Kyungbangco.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,050.00	11,300.00	11,000.00	11,250.00	10,522.18	6,735
2022-11-10	11,000.00	11,050.00	10,850.00	10,900.00	10,194.82	3,717
2022-11-09	10,950.00	11,250.00	10,900.00	11,000.00	10,288.35	7,117
2022-11-08	11,050.00	11,100.00	10,850.00	10,950.00	10,241.59	7,159
2022-11-07	10,900.00	11,150.00	10,850.00	10,950.00	10,241.59	3,485
2022-11-04	10,950.00	11,000.00	10,750.00	10,900.00	10,194.82	3,187
2022-11-03	11,050.00	11,100.00	10,850.00	11,000.00	10,288.35	5,661
2022-11-02	11,250.00	11,250.00	11,000.00	11,250.00	10,522.18	1,639
2022-11-01	10,950.00	11,450.00	10,900.00	11,300.00	10,568.94	3,258
2022-10-31	11,050.00	11,050.00	10,850.00	10,950.00	10,241.59	1,255
2022-10-28	11,050.00	11,200.00	10,900.00	10,950.00	10,241.59	2,158
2022-10-27	11,000.00	11,200.00	11,000.00	11,100.00	10,381.88	1,945
2022-10-26	11,000.00	11,200.00	10,900.00	11,000.00	10,288.35	1,538
2022-10-25	11,250.00	11,250.00	10,700.00	11,000.00	10,288.35	8,489
2022-10-24	11,050.00	11,200.00	10,950.00	10,950.00	10,241.59	947
2022-10-21	10,950.00	11,050.00	10,800.00	11,000.00	10,288.35	1,455
2022-10-20	11,150.00	11,150.00	10,800.00	10,950.00	10,241.59	4,600
2022-10-19	11,500.00	11,500.00	10,850.00	11,200.00	10,475.41	4,008
2022-10-18	10,800.00	11,100.00	10,650.00	11,100.00	10,381.88	4,479
2022-10-17	10,750.00	10,800.00	10,550.00	10,650.00	9,960.99	6,487
2022-10-14	10,600.00	10,850.00	10,500.00	10,800.00	10,101.29	5,649
2022-10-13	10,700.00	10,750.00	10,400.00	10,400.00	9,727.17	4,367
2022-10-12	10,900.00	11,000.00	10,650.00	10,800.00	10,101.29	6,795
2022-10-11	11,600.00	11,600.00	10,900.00	10,900.00	10,194.82	7,788
2022-10-07	11,700.00	11,750.00	11,550.00	11,600.00	10,849.53	1,648
2022-10-06	11,400.00	11,650.00	11,350.00	11,650.00	10,896.30	5,729
2022-10-05	11,600.00	11,650.00	11,350.00	11,400.00	10,662.47	3,301
2022-10-04	11,350.00	11,600.00	11,200.00	11,550.00	10,802.77	2,918
2022-09-30	11,100.00	11,550.00	10,950.00	11,450.00	10,709.24	3,564
2022-09-29	11,700.00	12,150.00	11,200.00	11,200.00	10,475.41	28,883
2022-09-28	12,000.00	12,000.00	11,300.00	11,600.00	10,849.53	4,275
2022-09-27	11,600.00	12,000.00	11,400.00	11,850.00	11,083.36	4,592
2022-09-26	12,250.00	12,250.00	11,600.00	11,600.00	10,849.53	9,271
2022-09-23	12,350.00	12,550.00	11,950.00	12,300.00	11,504.25	4,858
2022-09-22	12,200.00	12,450.00	11,950.00	12,450.00	11,644.54	5,144
2022-09-21	12,350.00	12,350.00	12,050.00	12,200.00	11,410.72	2,801
2022-09-20	12,450.00	12,500.00	12,300.00	12,350.00	11,551.01	2,276
2022-09-19	12,450.00	12,700.00	12,300.00	12,350.00	11,551.01	3,227
2022-09-16	12,650.00	12,800.00	12,450.00	12,450.00	11,644.54	4,518
2022-09-15	12,600.00	12,750.00	12,450.00	12,700.00	11,878.37	7,192
2022-09-14	12,550.00	12,700.00	12,350.00	12,600.00	11,784.84	4,215
2022-09-13	12,550.00	12,750.00	12,300.00	12,700.00	11,878.37	10,110
2022-09-08	12,650.00	12,650.00	12,350.00	12,400.00	11,597.78	6,684
2022-09-07	12,600.00	12,700.00	12,300.00	12,600.00	11,784.84	1,975
2022-09-06	12,450.00	12,600.00	12,250.00	12,600.00	11,784.84	4,379
2022-09-05	12,400.00	12,450.00	12,300.00	12,400.00	11,597.78	675
2022-09-02	12,500.00	12,550.00	12,350.00	12,400.00	11,597.78	2,573
2022-09-01	12,350.00	12,600.00	12,250.00	12,500.00	11,691.31	2,030
2022-08-31	12,400.00	12,650.00	12,400.00	12,550.00	11,738.07	1,694
2022-08-30	12,300.00	12,600.00	12,250.00	12,550.00	11,738.07	1,796
2022-08-29	12,350.00	12,450.00	12,200.00	12,300.00	11,504.25	4,956
2022-08-26	12,750.00	12,850.00	12,600.00	12,650.00	11,831.60	1,992
2022-08-25	12,450.00	12,700.00	12,300.00	12,700.00	11,878.37	2,078
2022-08-24	12,300.00	12,500.00	12,300.00	12,450.00	11,644.54	1,105
2022-08-23	12,200.00	12,500.00	12,200.00	12,250.00	11,457.48	4,217
2022-08-22	12,400.00	12,400.00	12,000.00	12,300.00	11,504.25	11,118
2022-08-19	12,650.00	12,750.00	12,450.00	12,450.00	11,644.54	8,451
2022-08-18	13,000.00	13,400.00	12,650.00	12,650.00	11,831.60	8,447
2022-08-17	13,200.00	13,300.00	12,900.00	13,050.00	12,205.72	4,458
2022-08-16	13,300.00	13,350.00	12,950.00	13,150.00	12,299.26	5,476

← NewerPage 17 of 21 · 1,228 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.