Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,650.00 | 15,700.00 | 15,150.00 | 15,200.00 | 14,216.63 | 28,341 |
| 2022-05-17 | 15,550.00 | 15,800.00 | 15,400.00 | 15,450.00 | 14,450.46 | 4,967 |
| 2022-05-16 | 15,500.00 | 16,000.00 | 15,400.00 | 15,550.00 | 14,543.99 | 62,916 |
| 2022-05-13 | 15,100.00 | 15,350.00 | 14,900.00 | 15,350.00 | 14,356.93 | 8,467 |
| 2022-05-12 | 15,450.00 | 15,450.00 | 14,900.00 | 15,150.00 | 14,169.86 | 10,359 |
| 2022-05-11 | 15,300.00 | 15,500.00 | 15,200.00 | 15,450.00 | 14,450.46 | 3,715 |
| 2022-05-10 | 15,300.00 | 15,550.00 | 14,850.00 | 15,400.00 | 14,403.69 | 7,010 |
| 2022-05-09 | 15,550.00 | 15,850.00 | 15,200.00 | 15,550.00 | 14,543.99 | 7,812 |
| 2022-05-06 | 15,400.00 | 15,800.00 | 15,300.00 | 15,700.00 | 14,684.28 | 13,198 |
| 2022-05-04 | 15,900.00 | 15,900.00 | 15,450.00 | 15,650.00 | 14,637.52 | 13,726 |
| 2022-05-03 | 15,800.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,871.34 | 5,822 |
| 2022-05-02 | 15,700.00 | 16,200.00 | 15,600.00 | 15,900.00 | 14,871.34 | 4,324 |
| 2022-04-29 | 15,800.00 | 16,150.00 | 15,400.00 | 15,900.00 | 14,871.34 | 36,125 |
| 2022-04-28 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 14,684.28 | 14,976 |
| 2022-04-27 | 16,600.00 | 16,600.00 | 15,900.00 | 16,000.00 | 14,964.87 | 40,901 |
| 2022-04-26 | 17,400.00 | 17,750.00 | 16,500.00 | 17,000.00 | 15,900.18 | 190,999 |
| 2022-04-25 | 16,100.00 | 16,750.00 | 15,800.00 | 16,750.00 | 15,666.35 | 44,963 |
| 2022-04-22 | 16,250.00 | 16,250.00 | 15,900.00 | 16,150.00 | 15,105.17 | 4,275 |
| 2022-04-21 | 16,200.00 | 16,350.00 | 16,050.00 | 16,200.00 | 15,151.93 | 5,798 |
| 2022-04-20 | 16,350.00 | 16,450.00 | 16,100.00 | 16,200.00 | 15,151.93 | 2,274 |
| 2022-04-19 | 16,450.00 | 16,500.00 | 16,000.00 | 16,350.00 | 15,292.23 | 27,383 |
| 2022-04-18 | 16,350.00 | 16,650.00 | 16,300.00 | 16,500.00 | 15,432.53 | 6,478 |
| 2022-04-15 | 16,350.00 | 16,350.00 | 16,000.00 | 16,300.00 | 15,245.46 | 3,138 |
| 2022-04-14 | 16,050.00 | 16,350.00 | 16,000.00 | 16,250.00 | 15,198.70 | 11,998 |
| 2022-04-13 | 16,000.00 | 16,450.00 | 15,800.00 | 16,000.00 | 14,964.87 | 6,319 |
| 2022-04-12 | 16,050.00 | 16,450.00 | 15,700.00 | 16,000.00 | 14,964.87 | 17,170 |
| 2022-04-11 | 16,500.00 | 16,650.00 | 16,200.00 | 16,250.00 | 15,198.70 | 3,701 |
| 2022-04-08 | 16,250.00 | 16,600.00 | 16,200.00 | 16,550.00 | 15,479.29 | 8,290 |
| 2022-04-07 | 16,300.00 | 16,450.00 | 16,200.00 | 16,350.00 | 15,292.23 | 7,570 |
| 2022-04-06 | 16,500.00 | 16,500.00 | 16,000.00 | 16,350.00 | 15,292.23 | 8,548 |
| 2022-04-05 | 15,800.00 | 16,800.00 | 15,800.00 | 16,300.00 | 15,245.46 | 44,980 |
| 2022-04-04 | 15,800.00 | 15,900.00 | 15,500.00 | 15,800.00 | 14,777.81 | 18,444 |
| 2022-04-01 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 14,777.81 | 11,784 |
| 2022-03-31 | 15,550.00 | 16,000.00 | 15,500.00 | 15,950.00 | 14,918.11 | 42,169 |
| 2022-03-30 | 15,300.00 | 15,700.00 | 15,000.00 | 15,350.00 | 14,356.93 | 16,570 |
| 2022-03-29 | 15,550.00 | 15,900.00 | 15,150.00 | 15,250.00 | 14,263.39 | 34,771 |
| 2022-03-28 | 14,800.00 | 15,250.00 | 14,700.00 | 15,250.00 | 14,263.39 | 29,546 |
| 2022-03-25 | 14,550.00 | 14,900.00 | 14,550.00 | 14,800.00 | 13,842.51 | 12,360 |
| 2022-03-24 | 14,600.00 | 14,750.00 | 14,500.00 | 14,550.00 | 13,608.68 | 7,992 |
| 2022-03-23 | 14,750.00 | 14,850.00 | 14,550.00 | 14,600.00 | 13,655.45 | 24,672 |
| 2022-03-22 | 14,800.00 | 14,900.00 | 14,600.00 | 14,650.00 | 13,702.21 | 7,107 |
| 2022-03-21 | 14,700.00 | 14,900.00 | 14,550.00 | 14,750.00 | 13,795.74 | 26,028 |
| 2022-03-18 | 14,450.00 | 14,600.00 | 14,350.00 | 14,600.00 | 13,655.45 | 2,054 |
| 2022-03-17 | 14,450.00 | 14,600.00 | 14,300.00 | 14,400.00 | 13,468.39 | 3,020 |
| 2022-03-16 | 14,550.00 | 14,600.00 | 14,350.00 | 14,400.00 | 13,468.39 | 3,683 |
| 2022-03-15 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 13,374.86 | 2,127 |
| 2022-03-14 | 14,500.00 | 14,500.00 | 14,250.00 | 14,400.00 | 13,468.39 | 3,648 |
| 2022-03-11 | 14,650.00 | 14,650.00 | 14,400.00 | 14,400.00 | 13,468.39 | 1,431 |
| 2022-03-10 | 14,450.00 | 14,600.00 | 14,200.00 | 14,500.00 | 13,561.92 | 4,724 |
| 2022-03-08 | 14,450.00 | 14,450.00 | 14,200.00 | 14,300.00 | 13,374.86 | 1,647 |
| 2022-03-07 | 14,400.00 | 14,550.00 | 14,150.00 | 14,400.00 | 13,468.39 | 3,112 |
| 2022-03-04 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 13,468.39 | 5,699 |
| 2022-03-03 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 13,748.98 | 9,545 |
| 2022-03-02 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 13,748.98 | 6,381 |
| 2022-02-28 | 14,550.00 | 14,800.00 | 14,550.00 | 14,650.00 | 13,702.21 | 3,603 |
| 2022-02-25 | 14,450.00 | 15,050.00 | 14,250.00 | 14,600.00 | 13,655.45 | 17,354 |
| 2022-02-24 | 14,650.00 | 14,800.00 | 14,200.00 | 14,400.00 | 13,468.39 | 7,240 |
| 2022-02-23 | 14,500.00 | 14,850.00 | 14,350.00 | 14,800.00 | 13,842.51 | 7,549 |
| 2022-02-22 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 13,561.92 | 5,099 |
| 2022-02-21 | 14,800.00 | 14,850.00 | 14,500.00 | 14,750.00 | 13,795.74 | 9,543 |
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.