Kyungbangco.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,250.00	13,450.00	13,050.00	13,300.00	12,439.55	6,847
2022-08-11	13,150.00	13,300.00	13,050.00	13,100.00	12,252.49	2,175
2022-08-10	13,100.00	13,350.00	12,900.00	13,100.00	12,252.49	3,163
2022-08-09	12,850.00	13,200.00	12,750.00	13,100.00	12,252.49	6,164
2022-08-08	13,200.00	13,200.00	12,750.00	12,850.00	12,018.66	4,660
2022-08-05	13,050.00	13,450.00	13,000.00	13,200.00	12,346.02	5,529
2022-08-04	12,850.00	13,050.00	12,750.00	13,050.00	12,205.72	3,874
2022-08-03	12,950.00	12,950.00	12,750.00	12,850.00	12,018.66	4,516
2022-08-02	13,000.00	13,000.00	12,700.00	12,950.00	12,112.19	3,483
2022-08-01	12,950.00	13,050.00	12,850.00	13,000.00	12,158.96	6,240
2022-07-29	13,000.00	13,150.00	12,900.00	13,150.00	12,299.26	2,209
2022-07-28	12,950.00	13,050.00	12,850.00	13,000.00	12,158.96	1,772
2022-07-27	13,000.00	13,000.00	12,750.00	12,950.00	12,112.19	2,170
2022-07-26	13,100.00	13,100.00	12,800.00	13,000.00	12,158.96	4,221
2022-07-25	12,800.00	13,000.00	12,700.00	12,950.00	12,112.19	6,432
2022-07-22	12,950.00	13,000.00	12,750.00	12,800.00	11,971.90	2,597
2022-07-21	12,800.00	13,000.00	12,700.00	12,900.00	12,065.43	2,471
2022-07-20	12,700.00	12,900.00	12,550.00	12,800.00	11,971.90	4,262
2022-07-19	12,700.00	13,000.00	12,450.00	12,650.00	11,831.60	6,825
2022-07-18	12,600.00	12,950.00	12,400.00	12,700.00	11,878.37	4,806
2022-07-15	12,800.00	12,850.00	12,350.00	12,450.00	11,644.54	5,359
2022-07-14	12,250.00	13,950.00	12,150.00	12,650.00	11,831.60	19,829
2022-07-13	12,200.00	12,400.00	12,000.00	12,400.00	11,597.78	2,912
2022-07-12	12,100.00	12,350.00	12,000.00	12,250.00	11,457.48	2,849
2022-07-11	12,450.00	12,450.00	12,150.00	12,350.00	11,551.01	967
2022-07-08	12,150.00	12,400.00	12,150.00	12,300.00	11,504.25	663
2022-07-07	12,100.00	12,350.00	11,850.00	12,100.00	11,317.19	8,715
2022-07-06	12,100.00	12,400.00	11,900.00	12,050.00	11,270.42	4,944
2022-07-05	12,000.00	12,350.00	11,900.00	12,200.00	11,410.72	7,803
2022-07-04	11,900.00	12,500.00	11,500.00	12,000.00	11,223.65	9,014
2022-07-01	12,300.00	12,350.00	11,750.00	11,900.00	11,130.12	4,853
2022-06-30	12,300.00	12,350.00	11,800.00	12,250.00	11,457.48	12,428
2022-06-29	12,450.00	12,450.00	12,150.00	12,350.00	11,551.01	3,025
2022-06-28	12,200.00	12,500.00	12,150.00	12,400.00	11,597.78	5,347
2022-06-27	12,350.00	12,650.00	12,100.00	12,300.00	11,504.25	15,769
2022-06-24	10,600.00	13,600.00	10,600.00	12,400.00	11,597.78	148,417
2022-06-23	11,750.00	11,900.00	10,600.00	10,600.00	9,914.23	22,119
2022-06-22	12,450.00	12,450.00	11,500.00	11,750.00	10,989.83	15,801
2022-06-21	12,250.00	12,400.00	11,850.00	12,300.00	11,504.25	10,619
2022-06-20	13,200.00	13,200.00	12,000.00	12,250.00	11,457.48	25,799
2022-06-17	13,050.00	13,600.00	12,950.00	13,050.00	12,205.72	15,529
2022-06-16	13,650.00	13,950.00	13,350.00	13,450.00	12,579.85	14,495
2022-06-15	14,050.00	14,450.00	13,300.00	13,600.00	12,720.14	21,072
2022-06-14	13,250.00	14,500.00	13,250.00	13,950.00	13,047.50	21,945
2022-06-13	13,500.00	14,050.00	13,500.00	13,700.00	12,813.67	9,962
2022-06-10	14,000.00	14,200.00	13,850.00	13,900.00	13,000.73	16,203
2022-06-09	14,600.00	14,650.00	14,200.00	14,200.00	13,281.32	12,842
2022-06-08	14,700.00	15,050.00	14,500.00	14,600.00	13,655.45	14,504
2022-06-07	14,650.00	14,900.00	14,550.00	14,700.00	13,748.98	8,903
2022-06-03	14,900.00	15,050.00	14,500.00	14,700.00	13,748.98	23,500
2022-06-02	15,150.00	15,250.00	14,900.00	14,900.00	13,936.04	16,611
2022-05-31	15,400.00	17,400.00	15,000.00	15,350.00	14,356.93	289,811
2022-05-30	14,500.00	14,650.00	14,400.00	14,650.00	13,702.21	8,507
2022-05-27	14,300.00	14,800.00	14,300.00	14,500.00	13,561.92	5,397
2022-05-26	14,800.00	15,000.00	14,300.00	14,300.00	13,374.86	8,638
2022-05-25	14,350.00	15,000.00	14,300.00	14,600.00	13,655.45	4,131
2022-05-24	15,000.00	15,000.00	14,300.00	14,500.00	13,561.92	20,287
2022-05-23	15,100.00	15,100.00	14,850.00	15,000.00	14,029.57	3,951
2022-05-20	15,050.00	15,250.00	14,900.00	15,050.00	14,076.33	3,559
2022-05-19	14,850.00	15,250.00	14,600.00	15,250.00	14,263.39	9,042

← NewerPage 18 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.