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 |
| 2021-10-20 | 13,200.00 | 13,450.00 | 13,200.00 | 13,450.00 | 12,465.07 | 10,601 |
| 2021-10-19 | 13,300.00 | 13,350.00 | 13,100.00 | 13,300.00 | 12,326.05 | 17,052 |
| 2021-10-18 | 13,350.00 | 13,450.00 | 13,150.00 | 13,200.00 | 12,233.37 | 14,928 |
| 2021-10-15 | 13,600.00 | 13,700.00 | 13,300.00 | 13,400.00 | 12,418.73 | 39,484 |
| 2021-10-14 | 13,550.00 | 13,650.00 | 13,450.00 | 13,500.00 | 12,511.41 | 26,193 |
← NewerPage 21 of 21 · 1,228 trading days
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.