Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,480.00 | 8,570.00 | 8,150.00 | 8,180.00 | 8,180.00 | 66,975 |
| 2026-07-16 | 8,200.00 | 9,000.00 | 8,060.00 | 8,480.00 | 8,480.00 | 167,370 |
| 2026-07-15 | 7,980.00 | 8,250.00 | 7,980.00 | 8,240.00 | 8,240.00 | 24,980 |
| 2026-07-14 | 8,100.00 | 8,190.00 | 7,670.00 | 8,000.00 | 8,000.00 | 89,516 |
| 2026-07-13 | 8,250.00 | 8,440.00 | 8,100.00 | 8,170.00 | 8,170.00 | 39,000 |
| 2026-07-10 | 7,960.00 | 8,350.00 | 7,960.00 | 8,220.00 | 8,220.00 | 41,661 |
| 2026-07-09 | 8,100.00 | 8,190.00 | 7,890.00 | 8,010.00 | 8,010.00 | 35,219 |
| 2026-07-08 | 8,300.00 | 8,400.00 | 8,110.00 | 8,180.00 | 8,180.00 | 34,020 |
| 2026-07-07 | 8,200.00 | 8,380.00 | 8,120.00 | 8,300.00 | 8,300.00 | 31,788 |
| 2026-07-06 | 8,140.00 | 8,300.00 | 8,020.00 | 8,250.00 | 8,250.00 | 24,818 |
| 2026-07-03 | 8,180.00 | 8,180.00 | 7,920.00 | 8,140.00 | 8,140.00 | 47,373 |
| 2026-07-02 | 8,340.00 | 8,340.00 | 8,080.00 | 8,180.00 | 8,180.00 | 24,316 |
| 2026-07-01 | 8,020.00 | 8,350.00 | 7,980.00 | 8,280.00 | 8,280.00 | 32,939 |
| 2026-06-30 | 8,100.00 | 8,290.00 | 7,900.00 | 8,000.00 | 8,000.00 | 27,868 |
| 2026-06-29 | 7,560.00 | 8,100.00 | 7,560.00 | 8,050.00 | 8,050.00 | 44,661 |
| 2026-06-26 | 7,570.00 | 7,680.00 | 7,410.00 | 7,570.00 | 7,570.00 | 89,504 |
| 2026-06-25 | 7,730.00 | 7,940.00 | 7,590.00 | 7,600.00 | 7,600.00 | 45,344 |
| 2026-06-24 | 7,600.00 | 7,810.00 | 7,450.00 | 7,720.00 | 7,720.00 | 68,560 |
| 2026-06-23 | 8,050.00 | 8,070.00 | 7,550.00 | 7,600.00 | 7,600.00 | 93,087 |
| 2026-06-22 | 8,130.00 | 8,260.00 | 7,910.00 | 8,080.00 | 8,080.00 | 52,474 |
| 2026-06-19 | 8,450.00 | 8,500.00 | 8,000.00 | 8,130.00 | 8,130.00 | 49,666 |
| 2026-06-18 | 8,790.00 | 8,800.00 | 8,310.00 | 8,450.00 | 8,450.00 | 43,192 |
| 2026-06-17 | 8,700.00 | 8,820.00 | 8,550.00 | 8,790.00 | 8,790.00 | 56,213 |
| 2026-06-16 | 8,640.00 | 8,740.00 | 8,550.00 | 8,700.00 | 8,700.00 | 27,894 |
| 2026-06-15 | 8,440.00 | 8,700.00 | 8,440.00 | 8,700.00 | 8,700.00 | 32,153 |
| 2026-06-12 | 8,250.00 | 8,590.00 | 8,250.00 | 8,350.00 | 8,350.00 | 40,145 |
| 2026-06-11 | 8,050.00 | 8,260.00 | 8,050.00 | 8,180.00 | 8,180.00 | 26,660 |
| 2026-06-10 | 8,100.00 | 8,150.00 | 7,930.00 | 8,150.00 | 8,150.00 | 50,736 |
| 2026-06-09 | 7,660.00 | 8,200.00 | 7,660.00 | 8,110.00 | 8,110.00 | 53,290 |
| 2026-06-08 | 7,720.00 | 7,890.00 | 7,600.00 | 7,650.00 | 7,650.00 | 64,148 |
| 2026-06-05 | 8,200.00 | 8,310.00 | 8,010.00 | 8,150.00 | 8,150.00 | 49,100 |
| 2026-06-04 | 8,320.00 | 8,520.00 | 8,110.00 | 8,300.00 | 8,300.00 | 56,066 |
| 2026-06-02 | 7,940.00 | 8,460.00 | 7,800.00 | 8,310.00 | 8,310.00 | 85,017 |
| 2026-06-01 | 8,490.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 108,257 |
| 2026-05-29 | 8,900.00 | 8,960.00 | 8,470.00 | 8,500.00 | 8,500.00 | 56,535 |
| 2026-05-28 | 8,930.00 | 8,970.00 | 8,550.00 | 8,900.00 | 8,900.00 | 104,283 |
| 2026-05-27 | 9,550.00 | 9,550.00 | 8,780.00 | 8,890.00 | 8,890.00 | 187,879 |
| 2026-05-26 | 10,090.00 | 10,150.00 | 9,420.00 | 9,530.00 | 9,530.00 | 121,603 |
| 2026-05-22 | 9,940.00 | 10,200.00 | 9,940.00 | 10,030.00 | 10,030.00 | 48,095 |
| 2026-05-21 | 9,740.00 | 10,040.00 | 9,690.00 | 9,910.00 | 9,910.00 | 79,649 |
| 2026-05-20 | 10,270.00 | 10,270.00 | 9,560.00 | 9,730.00 | 9,730.00 | 97,471 |
| 2026-05-19 | 10,510.00 | 10,720.00 | 10,160.00 | 10,200.00 | 10,200.00 | 126,556 |
| 2026-05-18 | 10,020.00 | 10,720.00 | 9,850.00 | 10,620.00 | 10,620.00 | 351,179 |
| 2026-05-15 | 9,800.00 | 10,450.00 | 9,520.00 | 10,060.00 | 10,060.00 | 224,922 |
| 2026-05-14 | 9,390.00 | 9,840.00 | 9,360.00 | 9,720.00 | 9,720.00 | 110,719 |
| 2026-05-13 | 9,110.00 | 9,650.00 | 9,110.00 | 9,390.00 | 9,390.00 | 109,896 |
| 2026-05-12 | 9,450.00 | 9,570.00 | 9,090.00 | 9,270.00 | 9,270.00 | 104,258 |
| 2026-05-11 | 10,140.00 | 10,140.00 | 9,520.00 | 9,520.00 | 9,520.00 | 113,908 |
| 2026-05-08 | 9,930.00 | 10,140.00 | 9,820.00 | 10,110.00 | 10,110.00 | 49,552 |
| 2026-05-07 | 10,090.00 | 10,240.00 | 9,860.00 | 9,910.00 | 9,910.00 | 81,589 |
| 2026-05-06 | 10,320.00 | 10,370.00 | 10,060.00 | 10,130.00 | 10,130.00 | 83,009 |
| 2026-05-04 | 10,150.00 | 10,430.00 | 10,150.00 | 10,320.00 | 10,320.00 | 85,720 |
| 2026-04-30 | 10,230.00 | 10,290.00 | 10,080.00 | 10,100.00 | 10,100.00 | 82,930 |
| 2026-04-29 | 10,110.00 | 10,250.00 | 9,940.00 | 10,220.00 | 10,220.00 | 120,551 |
| 2026-04-28 | 10,050.00 | 10,060.00 | 9,930.00 | 10,040.00 | 10,040.00 | 59,388 |
| 2026-04-27 | 9,970.00 | 10,150.00 | 9,930.00 | 10,070.00 | 10,070.00 | 74,737 |
| 2026-04-24 | 9,890.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 57,048 |
| 2026-04-23 | 10,010.00 | 10,040.00 | 9,760.00 | 9,890.00 | 9,890.00 | 69,237 |
| 2026-04-22 | 9,950.00 | 10,050.00 | 9,840.00 | 9,950.00 | 9,950.00 | 63,328 |
| 2026-04-21 | 9,830.00 | 10,100.00 | 9,830.00 | 9,950.00 | 9,950.00 | 54,176 |
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.