Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,300.00 | 8,530.00 | 8,230.00 | 8,450.00 | 8,450.00 | 142,304 |
| 2026-01-19 | 8,220.00 | 8,380.00 | 8,180.00 | 8,280.00 | 8,280.00 | 153,232 |
| 2026-01-16 | 8,450.00 | 8,570.00 | 8,100.00 | 8,200.00 | 8,200.00 | 217,433 |
| 2026-01-15 | 8,600.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,450.00 | 97,670 |
| 2026-01-14 | 8,270.00 | 8,900.00 | 8,220.00 | 8,600.00 | 8,600.00 | 496,896 |
| 2026-01-13 | 8,420.00 | 8,830.00 | 8,140.00 | 8,340.00 | 8,340.00 | 252,236 |
| 2026-01-12 | 8,580.00 | 8,690.00 | 8,330.00 | 8,420.00 | 8,420.00 | 143,599 |
| 2026-01-09 | 8,490.00 | 8,670.00 | 8,450.00 | 8,580.00 | 8,580.00 | 216,498 |
| 2026-01-08 | 8,550.00 | 8,650.00 | 8,400.00 | 8,410.00 | 8,410.00 | 148,908 |
| 2026-01-07 | 8,700.00 | 8,780.00 | 8,450.00 | 8,550.00 | 8,550.00 | 313,449 |
| 2026-01-06 | 8,900.00 | 9,140.00 | 8,620.00 | 8,660.00 | 8,660.00 | 344,468 |
| 2026-01-05 | 9,370.00 | 9,380.00 | 8,890.00 | 8,960.00 | 8,960.00 | 372,879 |
| 2026-01-02 | 9,250.00 | 9,600.00 | 9,250.00 | 9,370.00 | 9,370.00 | 346,043 |
| 2025-12-30 | 9,420.00 | 9,510.00 | 9,180.00 | 9,360.00 | 9,360.00 | 302,590 |
| 2025-12-29 | 9,620.00 | 9,720.00 | 9,140.00 | 9,220.00 | 9,220.00 | 303,174 |
| 2025-12-26 | 9,770.00 | 9,900.00 | 9,300.00 | 9,480.00 | 9,320.00 | 668,723 |
| 2025-12-24 | 9,300.00 | 9,320.00 | 8,970.00 | 9,080.00 | 8,926.75 | 340,887 |
| 2025-12-23 | 9,490.00 | 9,560.00 | 9,200.00 | 9,410.00 | 9,251.18 | 391,379 |
| 2025-12-22 | 9,170.00 | 9,900.00 | 9,030.00 | 9,580.00 | 9,418.31 | 1,126,324 |
| 2025-12-19 | 10,120.00 | 10,250.00 | 9,220.00 | 9,260.00 | 9,103.71 | 748,244 |
| 2025-12-18 | 10,000.00 | 10,440.00 | 9,650.00 | 10,070.00 | 9,900.04 | 1,308,864 |
| 2025-12-17 | 10,680.00 | 10,710.00 | 9,830.00 | 10,540.00 | 10,362.11 | 1,511,547 |
| 2025-12-16 | 12,410.00 | 12,470.00 | 10,270.00 | 10,850.00 | 10,666.88 | 2,078,220 |
| 2025-12-15 | 12,840.00 | 14,310.00 | 11,900.00 | 11,990.00 | 11,787.64 | 6,374,458 |
| 2025-12-12 | 9,830.00 | 11,010.00 | 9,800.00 | 11,010.00 | 10,824.18 | 1,806,900 |
| 2025-12-11 | 7,320.00 | 9,000.00 | 7,320.00 | 8,470.00 | 8,327.05 | 1,306,434 |
| 2025-12-10 | 7,310.00 | 7,450.00 | 7,300.00 | 7,370.00 | 7,245.61 | 26,217 |
| 2025-12-09 | 7,200.00 | 7,420.00 | 7,190.00 | 7,360.00 | 7,235.78 | 36,410 |
| 2025-12-08 | 7,580.00 | 7,580.00 | 7,140.00 | 7,310.00 | 7,186.62 | 58,649 |
| 2025-12-05 | 7,570.00 | 7,670.00 | 7,400.00 | 7,400.00 | 7,275.11 | 60,920 |
| 2025-12-04 | 8,080.00 | 8,080.00 | 7,430.00 | 7,710.00 | 7,579.87 | 192,397 |
| 2025-12-03 | 7,250.00 | 7,500.00 | 7,140.00 | 7,500.00 | 7,373.42 | 76,082 |
| 2025-12-02 | 7,130.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,029.32 | 51,585 |
| 2025-12-01 | 7,060.00 | 7,180.00 | 7,020.00 | 7,070.00 | 6,950.68 | 19,322 |
| 2025-11-28 | 7,220.00 | 7,290.00 | 7,050.00 | 7,080.00 | 6,960.51 | 56,901 |
| 2025-11-27 | 7,040.00 | 7,100.00 | 6,920.00 | 7,020.00 | 6,901.52 | 34,633 |
| 2025-11-26 | 7,000.00 | 7,130.00 | 6,950.00 | 7,040.00 | 6,921.18 | 44,859 |
| 2025-11-25 | 6,980.00 | 7,040.00 | 6,890.00 | 6,950.00 | 6,832.70 | 19,713 |
| 2025-11-24 | 7,040.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,842.53 | 9,441 |
| 2025-11-21 | 6,910.00 | 7,030.00 | 6,890.00 | 6,910.00 | 6,793.38 | 15,533 |
| 2025-11-20 | 6,930.00 | 7,040.00 | 6,930.00 | 7,000.00 | 6,881.86 | 8,871 |
| 2025-11-19 | 6,840.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,822.87 | 17,733 |
| 2025-11-18 | 7,000.00 | 7,070.00 | 6,830.00 | 6,830.00 | 6,714.73 | 23,009 |
| 2025-11-17 | 7,200.00 | 7,220.00 | 7,020.00 | 7,080.00 | 6,960.51 | 14,639 |
| 2025-11-14 | 6,900.00 | 7,330.00 | 6,900.00 | 7,210.00 | 7,088.31 | 39,755 |
| 2025-11-13 | 6,910.00 | 7,190.00 | 6,900.00 | 7,000.00 | 6,881.86 | 34,747 |
| 2025-11-12 | 6,900.00 | 7,030.00 | 6,870.00 | 7,000.00 | 6,881.86 | 22,209 |
| 2025-11-11 | 6,800.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,704.89 | 12,048 |
| 2025-11-10 | 6,750.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,724.56 | 22,106 |
| 2025-11-07 | 6,690.00 | 6,740.00 | 6,550.00 | 6,720.00 | 6,606.58 | 17,317 |
| 2025-11-06 | 6,610.00 | 6,790.00 | 6,580.00 | 6,710.00 | 6,596.75 | 11,782 |
| 2025-11-05 | 6,690.00 | 6,700.00 | 6,480.00 | 6,650.00 | 6,537.76 | 31,460 |
| 2025-11-04 | 6,630.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,586.92 | 57,268 |
| 2025-11-03 | 6,700.00 | 6,740.00 | 6,570.00 | 6,700.00 | 6,586.92 | 38,438 |
| 2025-10-31 | 6,640.00 | 6,680.00 | 6,570.00 | 6,670.00 | 6,557.43 | 13,119 |
| 2025-10-30 | 6,820.00 | 6,820.00 | 6,200.00 | 6,640.00 | 6,527.93 | 104,694 |
| 2025-10-29 | 6,750.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,636.08 | 27,942 |
| 2025-10-28 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,636.08 | 41,805 |
| 2025-10-27 | 6,840.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,675.40 | 20,295 |
| 2025-10-24 | 6,900.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,714.73 | 46,658 |
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.