Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,020.00 | 10,020.00 | 9,830.00 | 9,830.00 | 9,830.00 | 51,431 |
| 2026-04-17 | 9,770.00 | 10,020.00 | 9,630.00 | 10,020.00 | 10,020.00 | 109,267 |
| 2026-04-16 | 9,670.00 | 9,810.00 | 9,630.00 | 9,770.00 | 9,770.00 | 57,962 |
| 2026-04-15 | 9,770.00 | 9,950.00 | 9,600.00 | 9,670.00 | 9,670.00 | 76,686 |
| 2026-04-14 | 9,410.00 | 9,800.00 | 9,370.00 | 9,670.00 | 9,670.00 | 91,947 |
| 2026-04-13 | 9,300.00 | 9,440.00 | 9,240.00 | 9,340.00 | 9,340.00 | 31,922 |
| 2026-04-10 | 9,150.00 | 9,450.00 | 9,110.00 | 9,450.00 | 9,450.00 | 66,554 |
| 2026-04-09 | 9,150.00 | 9,170.00 | 8,970.00 | 9,110.00 | 9,110.00 | 43,233 |
| 2026-04-08 | 9,070.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,220.00 | 117,474 |
| 2026-04-07 | 8,970.00 | 9,130.00 | 8,810.00 | 8,900.00 | 8,900.00 | 40,129 |
| 2026-04-06 | 8,970.00 | 9,090.00 | 8,850.00 | 8,970.00 | 8,970.00 | 46,637 |
| 2026-04-03 | 9,010.00 | 9,160.00 | 8,850.00 | 8,980.00 | 8,980.00 | 65,840 |
| 2026-04-02 | 9,550.00 | 9,690.00 | 8,870.00 | 8,910.00 | 8,910.00 | 136,078 |
| 2026-04-01 | 9,230.00 | 9,470.00 | 9,180.00 | 9,450.00 | 9,450.00 | 62,495 |
| 2026-03-31 | 9,320.00 | 9,400.00 | 8,930.00 | 9,020.00 | 9,020.00 | 86,155 |
| 2026-03-30 | 9,200.00 | 9,490.00 | 9,100.00 | 9,430.00 | 9,430.00 | 50,092 |
| 2026-03-27 | 9,300.00 | 9,520.00 | 9,100.00 | 9,490.00 | 9,490.00 | 52,555 |
| 2026-03-26 | 9,690.00 | 9,690.00 | 9,380.00 | 9,500.00 | 9,500.00 | 82,942 |
| 2026-03-25 | 9,640.00 | 9,800.00 | 9,620.00 | 9,720.00 | 9,720.00 | 81,965 |
| 2026-03-24 | 9,420.00 | 9,740.00 | 9,270.00 | 9,580.00 | 9,580.00 | 102,080 |
| 2026-03-23 | 9,870.00 | 9,870.00 | 9,230.00 | 9,230.00 | 9,230.00 | 113,470 |
| 2026-03-20 | 9,200.00 | 10,000.00 | 9,180.00 | 9,880.00 | 9,880.00 | 178,420 |
| 2026-03-19 | 9,200.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | 40,592 |
| 2026-03-18 | 9,470.00 | 9,490.00 | 9,300.00 | 9,360.00 | 9,360.00 | 69,418 |
| 2026-03-17 | 9,170.00 | 9,480.00 | 9,100.00 | 9,360.00 | 9,360.00 | 74,030 |
| 2026-03-16 | 9,370.00 | 9,370.00 | 9,100.00 | 9,110.00 | 9,110.00 | 45,460 |
| 2026-03-13 | 9,380.00 | 9,500.00 | 9,100.00 | 9,370.00 | 9,370.00 | 43,642 |
| 2026-03-12 | 9,500.00 | 9,630.00 | 9,360.00 | 9,380.00 | 9,380.00 | 82,864 |
| 2026-03-11 | 9,010.00 | 9,700.00 | 9,010.00 | 9,620.00 | 9,620.00 | 212,869 |
| 2026-03-10 | 8,980.00 | 9,170.00 | 8,910.00 | 8,930.00 | 8,930.00 | 83,297 |
| 2026-03-09 | 9,050.00 | 9,090.00 | 8,480.00 | 8,780.00 | 8,780.00 | 89,032 |
| 2026-03-06 | 9,050.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 63,848 |
| 2026-03-05 | 8,850.00 | 9,350.00 | 8,840.00 | 9,230.00 | 9,230.00 | 174,484 |
| 2026-03-04 | 9,730.00 | 9,790.00 | 8,400.00 | 8,450.00 | 8,450.00 | 343,214 |
| 2026-03-03 | 10,070.00 | 10,300.00 | 9,830.00 | 9,900.00 | 9,900.00 | 203,262 |
| 2026-02-27 | 10,300.00 | 10,590.00 | 10,170.00 | 10,200.00 | 10,200.00 | 210,581 |
| 2026-02-26 | 10,700.00 | 10,740.00 | 10,280.00 | 10,350.00 | 10,350.00 | 189,037 |
| 2026-02-25 | 10,400.00 | 10,760.00 | 10,350.00 | 10,640.00 | 10,640.00 | 174,299 |
| 2026-02-24 | 10,910.00 | 10,910.00 | 10,320.00 | 10,400.00 | 10,400.00 | 260,358 |
| 2026-02-23 | 10,620.00 | 11,080.00 | 10,620.00 | 10,810.00 | 10,810.00 | 308,097 |
| 2026-02-20 | 10,370.00 | 10,610.00 | 10,340.00 | 10,490.00 | 10,490.00 | 204,677 |
| 2026-02-19 | 10,500.00 | 10,500.00 | 10,200.00 | 10,330.00 | 10,330.00 | 287,647 |
| 2026-02-13 | 10,520.00 | 10,540.00 | 10,220.00 | 10,370.00 | 10,370.00 | 197,987 |
| 2026-02-12 | 10,590.00 | 10,680.00 | 10,400.00 | 10,520.00 | 10,520.00 | 294,381 |
| 2026-02-11 | 10,730.00 | 11,000.00 | 10,400.00 | 10,690.00 | 10,690.00 | 346,799 |
| 2026-02-10 | 10,250.00 | 11,380.00 | 10,220.00 | 10,730.00 | 10,730.00 | 944,194 |
| 2026-02-09 | 10,500.00 | 10,685.00 | 10,240.00 | 10,360.00 | 10,360.00 | 755,798 |
| 2026-02-06 | 12,400.00 | 12,610.00 | 10,100.00 | 10,390.00 | 10,390.00 | 1,793,295 |
| 2026-02-05 | 12,260.00 | 15,210.00 | 11,620.00 | 12,060.00 | 12,060.00 | 8,275,881 |
| 2026-02-04 | 10,910.00 | 12,980.00 | 10,400.00 | 11,700.00 | 11,700.00 | 3,968,495 |
| 2026-02-03 | 9,620.00 | 11,610.00 | 9,620.00 | 10,820.00 | 10,820.00 | 4,508,876 |
| 2026-02-02 | 9,540.00 | 10,400.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,426,113 |
| 2026-01-30 | 8,940.00 | 9,520.00 | 8,740.00 | 9,350.00 | 9,350.00 | 781,289 |
| 2026-01-29 | 8,860.00 | 9,000.00 | 8,730.00 | 8,930.00 | 8,930.00 | 146,159 |
| 2026-01-28 | 8,790.00 | 9,030.00 | 8,750.00 | 8,840.00 | 8,840.00 | 186,302 |
| 2026-01-27 | 8,600.00 | 8,880.00 | 8,500.00 | 8,780.00 | 8,780.00 | 154,400 |
| 2026-01-26 | 8,660.00 | 8,700.00 | 8,510.00 | 8,600.00 | 8,600.00 | 99,577 |
| 2026-01-23 | 8,260.00 | 8,720.00 | 8,250.00 | 8,570.00 | 8,570.00 | 187,200 |
| 2026-01-22 | 8,260.00 | 8,550.00 | 8,210.00 | 8,260.00 | 8,260.00 | 203,163 |
| 2026-01-21 | 8,410.00 | 8,410.00 | 8,170.00 | 8,260.00 | 8,260.00 | 121,475 |
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.