Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,770.00 | 7,850.00 | 7,660.00 | 7,700.00 | 7,570.04 | 23,295 |
| 2025-07-23 | 7,880.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,658.52 | 41,303 |
| 2025-07-22 | 7,870.00 | 7,980.00 | 7,750.00 | 7,840.00 | 7,707.68 | 71,615 |
| 2025-07-21 | 7,890.00 | 7,980.00 | 7,740.00 | 7,870.00 | 7,737.17 | 71,943 |
| 2025-07-18 | 8,270.00 | 8,270.00 | 7,960.00 | 8,040.00 | 7,904.30 | 37,282 |
| 2025-07-17 | 8,210.00 | 8,280.00 | 8,020.00 | 8,230.00 | 8,091.10 | 55,783 |
| 2025-07-16 | 8,320.00 | 8,320.00 | 8,060.00 | 8,150.00 | 8,012.45 | 52,881 |
| 2025-07-15 | 8,250.00 | 8,570.00 | 8,130.00 | 8,320.00 | 8,179.58 | 133,853 |
| 2025-07-14 | 8,140.00 | 8,270.00 | 8,100.00 | 8,250.00 | 8,110.76 | 46,740 |
| 2025-07-11 | 8,220.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,012.45 | 77,947 |
| 2025-07-10 | 8,050.00 | 8,340.00 | 7,670.00 | 8,190.00 | 8,051.77 | 121,734 |
| 2025-07-09 | 7,620.00 | 8,050.00 | 7,620.00 | 8,020.00 | 7,884.64 | 77,759 |
| 2025-07-08 | 7,550.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,550.38 | 25,061 |
| 2025-07-07 | 7,540.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,422.57 | 33,129 |
| 2025-07-04 | 7,780.00 | 7,780.00 | 7,560.00 | 7,560.00 | 7,432.41 | 36,394 |
| 2025-07-03 | 7,760.00 | 7,780.00 | 7,660.00 | 7,710.00 | 7,579.87 | 20,652 |
| 2025-07-02 | 7,800.00 | 7,800.00 | 7,540.00 | 7,660.00 | 7,530.72 | 49,812 |
| 2025-07-01 | 7,700.00 | 7,890.00 | 7,700.00 | 7,750.00 | 7,619.20 | 39,524 |
| 2025-06-30 | 7,650.00 | 7,730.00 | 7,510.00 | 7,660.00 | 7,530.72 | 52,762 |
| 2025-06-27 | 7,740.00 | 7,810.00 | 7,600.00 | 7,650.00 | 7,520.89 | 62,519 |
| 2025-06-26 | 7,990.00 | 8,000.00 | 7,580.00 | 7,700.00 | 7,570.04 | 137,405 |
| 2025-06-25 | 8,090.00 | 8,150.00 | 7,950.00 | 7,990.00 | 7,855.15 | 58,308 |
| 2025-06-24 | 8,000.00 | 8,150.00 | 7,930.00 | 8,100.00 | 7,963.29 | 110,237 |
| 2025-06-23 | 7,900.00 | 7,930.00 | 7,730.00 | 7,930.00 | 7,796.16 | 90,753 |
| 2025-06-20 | 7,990.00 | 8,000.00 | 7,850.00 | 7,970.00 | 7,835.49 | 71,898 |
| 2025-06-19 | 8,080.00 | 8,080.00 | 7,900.00 | 7,990.00 | 7,855.15 | 92,564 |
| 2025-06-18 | 8,150.00 | 8,180.00 | 7,940.00 | 8,010.00 | 7,874.81 | 124,777 |
| 2025-06-17 | 8,150.00 | 8,270.00 | 8,000.00 | 8,160.00 | 8,022.28 | 181,516 |
| 2025-06-16 | 8,250.00 | 8,270.00 | 7,860.00 | 8,170.00 | 8,032.11 | 322,854 |
| 2025-06-13 | 8,730.00 | 8,730.00 | 8,110.00 | 8,250.00 | 8,110.76 | 342,715 |
| 2025-06-12 | 8,080.00 | 8,850.00 | 8,030.00 | 8,730.00 | 8,582.66 | 452,460 |
| 2025-06-11 | 8,000.00 | 8,150.00 | 7,870.00 | 8,130.00 | 7,992.78 | 144,934 |
| 2025-06-10 | 8,040.00 | 8,400.00 | 7,940.00 | 8,000.00 | 7,864.98 | 291,204 |
| 2025-06-09 | 7,890.00 | 8,080.00 | 7,790.00 | 8,040.00 | 7,904.30 | 308,270 |
| 2025-06-05 | 7,660.00 | 7,990.00 | 7,660.00 | 7,770.00 | 7,638.86 | 205,942 |
| 2025-06-04 | 7,590.00 | 7,970.00 | 7,320.00 | 7,730.00 | 7,599.54 | 545,059 |
| 2025-06-02 | 7,310.00 | 7,620.00 | 7,270.00 | 7,520.00 | 7,393.08 | 310,423 |
| 2025-05-30 | 7,460.00 | 7,620.00 | 7,270.00 | 7,310.00 | 7,186.62 | 255,981 |
| 2025-05-29 | 7,270.00 | 7,580.00 | 7,210.00 | 7,450.00 | 7,324.26 | 540,091 |
| 2025-05-28 | 7,000.00 | 7,310.00 | 6,980.00 | 7,200.00 | 7,078.48 | 223,311 |
| 2025-05-27 | 7,100.00 | 7,200.00 | 6,960.00 | 7,000.00 | 6,881.86 | 140,465 |
| 2025-05-26 | 7,180.00 | 7,280.00 | 6,830.00 | 7,080.00 | 6,960.51 | 230,885 |
| 2025-05-23 | 7,000.00 | 7,330.00 | 7,000.00 | 7,180.00 | 7,058.82 | 240,705 |
| 2025-05-22 | 7,170.00 | 7,240.00 | 6,920.00 | 6,990.00 | 6,872.03 | 312,017 |
| 2025-05-21 | 7,130.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,127.64 | 253,237 |
| 2025-05-20 | 7,120.00 | 7,500.00 | 7,070.00 | 7,140.00 | 7,019.49 | 517,974 |
| 2025-05-19 | 7,780.00 | 7,780.00 | 7,110.00 | 7,120.00 | 6,999.83 | 647,818 |
| 2025-05-16 | 7,390.00 | 8,550.00 | 7,020.00 | 7,780.00 | 7,648.69 | 4,644,688 |
| 2025-05-15 | 7,930.00 | 7,980.00 | 7,290.00 | 7,290.00 | 7,166.96 | 896,973 |
| 2025-05-14 | 8,400.00 | 8,790.00 | 7,970.00 | 8,180.00 | 8,041.94 | 1,705,800 |
| 2025-05-13 | 9,030.00 | 9,320.00 | 8,150.00 | 8,350.00 | 8,209.07 | 2,198,984 |
| 2025-05-12 | 9,680.00 | 10,080.00 | 9,160.00 | 9,220.00 | 9,064.39 | 4,114,786 |
| 2025-05-09 | 8,190.00 | 10,920.00 | 7,670.00 | 9,220.00 | 9,064.39 | 13,799,850 |
| 2025-05-08 | 6,920.00 | 8,990.00 | 6,920.00 | 8,400.00 | 8,258.23 | 2,696,348 |
| 2025-05-07 | 6,850.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,803.21 | 80,141 |
| 2025-05-02 | 6,900.00 | 6,930.00 | 6,800.00 | 6,850.00 | 6,734.39 | 81,033 |
| 2025-04-30 | 7,350.00 | 7,620.00 | 6,880.00 | 7,010.00 | 6,891.69 | 205,390 |
| 2025-04-29 | 8,230.00 | 8,580.00 | 7,120.00 | 7,450.00 | 7,324.26 | 512,427 |
| 2025-04-28 | 6,900.00 | 8,970.00 | 6,660.00 | 8,700.00 | 8,553.16 | 1,509,462 |
| 2025-04-25 | 6,670.00 | 6,900.00 | 6,610.00 | 6,900.00 | 6,783.54 | 18,236 |
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.