Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,860.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,763.88 | 17,334 |
| 2025-10-22 | 6,830.00 | 6,890.00 | 6,680.00 | 6,870.00 | 6,754.05 | 54,520 |
| 2025-10-21 | 6,830.00 | 6,860.00 | 6,750.00 | 6,790.00 | 6,675.40 | 12,688 |
| 2025-10-20 | 6,670.00 | 6,870.00 | 6,540.00 | 6,830.00 | 6,714.73 | 35,074 |
| 2025-10-17 | 6,780.00 | 6,800.00 | 6,530.00 | 6,690.00 | 6,577.09 | 26,880 |
| 2025-10-16 | 6,770.00 | 6,840.00 | 6,730.00 | 6,760.00 | 6,645.91 | 9,905 |
| 2025-10-15 | 6,720.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,616.41 | 13,176 |
| 2025-10-14 | 6,800.00 | 6,880.00 | 6,640.00 | 6,700.00 | 6,586.92 | 9,739 |
| 2025-10-13 | 6,710.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,636.08 | 19,677 |
| 2025-10-10 | 6,940.00 | 6,940.00 | 6,750.00 | 6,850.00 | 6,734.39 | 27,288 |
| 2025-10-02 | 6,990.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,822.87 | 13,207 |
| 2025-10-01 | 7,040.00 | 7,120.00 | 6,930.00 | 7,020.00 | 6,901.52 | 35,731 |
| 2025-09-30 | 7,020.00 | 7,110.00 | 7,020.00 | 7,090.00 | 6,970.34 | 5,410 |
| 2025-09-29 | 7,050.00 | 7,200.00 | 7,000.00 | 7,090.00 | 6,970.34 | 16,492 |
| 2025-09-26 | 7,090.00 | 7,130.00 | 6,940.00 | 7,050.00 | 6,931.01 | 43,411 |
| 2025-09-25 | 7,100.00 | 7,150.00 | 7,050.00 | 7,130.00 | 7,009.66 | 18,165 |
| 2025-09-24 | 7,140.00 | 7,140.00 | 7,040.00 | 7,100.00 | 6,980.17 | 35,914 |
| 2025-09-23 | 7,200.00 | 7,210.00 | 7,100.00 | 7,140.00 | 7,019.49 | 21,575 |
| 2025-09-22 | 7,120.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,117.81 | 19,322 |
| 2025-09-19 | 7,240.00 | 7,270.00 | 7,110.00 | 7,110.00 | 6,990.00 | 43,502 |
| 2025-09-18 | 7,220.00 | 7,300.00 | 7,170.00 | 7,240.00 | 7,117.81 | 17,309 |
| 2025-09-17 | 7,250.00 | 7,280.00 | 7,160.00 | 7,220.00 | 7,098.14 | 20,899 |
| 2025-09-16 | 7,270.00 | 7,340.00 | 7,220.00 | 7,320.00 | 7,196.46 | 15,951 |
| 2025-09-15 | 7,320.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,176.79 | 25,478 |
| 2025-09-12 | 7,350.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,147.30 | 11,679 |
| 2025-09-11 | 7,390.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,245.61 | 13,189 |
| 2025-09-10 | 7,340.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,265.27 | 10,960 |
| 2025-09-09 | 7,110.00 | 7,600.00 | 7,110.00 | 7,390.00 | 7,265.27 | 50,111 |
| 2025-09-08 | 7,070.00 | 7,170.00 | 7,050.00 | 7,170.00 | 7,048.99 | 11,350 |
| 2025-09-05 | 7,090.00 | 7,120.00 | 7,010.00 | 7,070.00 | 6,950.68 | 11,659 |
| 2025-09-04 | 7,030.00 | 7,100.00 | 7,010.00 | 7,100.00 | 6,980.17 | 9,522 |
| 2025-09-03 | 7,080.00 | 7,090.00 | 7,000.00 | 7,080.00 | 6,960.51 | 8,592 |
| 2025-09-02 | 7,060.00 | 7,130.00 | 6,910.00 | 7,130.00 | 7,009.66 | 42,642 |
| 2025-09-01 | 7,190.00 | 7,190.00 | 6,950.00 | 7,130.00 | 7,009.66 | 35,152 |
| 2025-08-29 | 7,190.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,078.48 | 10,766 |
| 2025-08-28 | 7,150.00 | 7,170.00 | 7,080.00 | 7,130.00 | 7,009.66 | 12,140 |
| 2025-08-27 | 7,110.00 | 7,160.00 | 7,080.00 | 7,130.00 | 7,009.66 | 11,508 |
| 2025-08-26 | 7,170.00 | 7,170.00 | 7,010.00 | 7,110.00 | 6,990.00 | 22,068 |
| 2025-08-25 | 7,150.00 | 7,220.00 | 7,110.00 | 7,160.00 | 7,039.16 | 8,125 |
| 2025-08-22 | 7,120.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,029.32 | 15,454 |
| 2025-08-21 | 7,120.00 | 7,190.00 | 7,070.00 | 7,110.00 | 6,990.00 | 26,116 |
| 2025-08-20 | 7,200.00 | 7,200.00 | 7,030.00 | 7,120.00 | 6,999.83 | 59,112 |
| 2025-08-19 | 7,300.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,078.48 | 10,850 |
| 2025-08-18 | 7,240.00 | 7,310.00 | 7,190.00 | 7,240.00 | 7,117.81 | 11,300 |
| 2025-08-14 | 7,260.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,127.64 | 22,861 |
| 2025-08-13 | 7,370.00 | 7,390.00 | 7,200.00 | 7,280.00 | 7,157.13 | 17,784 |
| 2025-08-12 | 7,320.00 | 7,460.00 | 7,290.00 | 7,290.00 | 7,166.96 | 27,978 |
| 2025-08-11 | 7,520.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,255.44 | 14,934 |
| 2025-08-08 | 7,480.00 | 7,560.00 | 7,420.00 | 7,470.00 | 7,343.92 | 12,487 |
| 2025-08-07 | 7,480.00 | 7,490.00 | 7,360.00 | 7,460.00 | 7,334.09 | 20,669 |
| 2025-08-06 | 7,410.00 | 7,440.00 | 7,300.00 | 7,370.00 | 7,245.61 | 38,274 |
| 2025-08-05 | 7,500.00 | 7,500.00 | 7,350.00 | 7,410.00 | 7,284.94 | 15,353 |
| 2025-08-04 | 7,250.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,294.77 | 34,681 |
| 2025-08-01 | 7,450.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,127.64 | 82,092 |
| 2025-07-31 | 7,540.00 | 7,550.00 | 7,440.00 | 7,450.00 | 7,324.26 | 14,910 |
| 2025-07-30 | 7,530.00 | 7,580.00 | 7,480.00 | 7,520.00 | 7,393.08 | 19,093 |
| 2025-07-29 | 7,580.00 | 7,590.00 | 7,460.00 | 7,530.00 | 7,402.91 | 27,606 |
| 2025-07-28 | 7,640.00 | 7,640.00 | 7,470.00 | 7,530.00 | 7,402.91 | 57,947 |
| 2025-07-25 | 7,700.00 | 7,700.00 | 7,480.00 | 7,620.00 | 7,491.39 | 50,390 |
| 2025-07-24 | 7,770.00 | 7,850.00 | 7,660.00 | 7,700.00 | 7,570.04 | 23,295 |
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.