Kyungbangco.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	13,750.00	13,750.00	13,550.00	13,600.00	12,604.08	5,657
2021-11-19	13,700.00	13,800.00	13,650.00	13,750.00	12,743.10	4,537
2021-11-18	13,600.00	13,700.00	13,400.00	13,700.00	12,696.76	15,033
2021-11-17	13,700.00	13,800.00	13,300.00	13,700.00	12,696.76	40,776
2021-11-16	13,800.00	13,900.00	13,650.00	13,800.00	12,789.44	14,149
2021-11-15	13,900.00	13,900.00	13,650.00	13,800.00	12,789.44	7,348
2021-11-12	13,800.00	13,900.00	13,600.00	13,800.00	12,789.44	21,700
2021-11-11	13,950.00	14,100.00	13,400.00	13,750.00	12,743.10	31,441
2021-11-10	13,650.00	13,850.00	13,550.00	13,800.00	12,789.44	11,331
2021-11-09	13,900.00	13,900.00	13,650.00	13,650.00	12,650.42	6,591
2021-11-08	13,700.00	13,850.00	13,550.00	13,850.00	12,835.78	11,718
2021-11-05	14,050.00	14,150.00	13,700.00	13,700.00	12,696.76	29,630
2021-11-04	13,800.00	13,800.00	13,550.00	13,800.00	12,789.44	13,627
2021-11-03	14,050.00	14,100.00	13,650.00	13,800.00	12,789.44	28,465
2021-11-02	13,300.00	13,900.00	13,200.00	13,850.00	12,835.78	31,687
2021-11-01	13,350.00	13,400.00	13,200.00	13,300.00	12,326.05	3,298
2021-10-29	13,200.00	13,350.00	13,150.00	13,300.00	12,326.05	7,064
2021-10-28	13,350.00	13,450.00	13,150.00	13,150.00	12,187.04	10,129
2021-10-27	13,400.00	13,400.00	13,250.00	13,300.00	12,326.05	4,223
2021-10-26	13,300.00	13,400.00	13,150.00	13,350.00	12,372.39	11,821
2021-10-25	13,050.00	13,300.00	13,000.00	13,250.00	12,279.71	6,617
2021-10-22	13,150.00	13,200.00	13,050.00	13,050.00	12,094.36	10,518
2021-10-21	13,350.00	13,450.00	13,050.00	13,150.00	12,187.04	17,332

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.