Kyungbangco.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6,490.00	6,730.00	6,470.00	6,670.00	6,557.43	22,045
2025-04-23	6,550.00	6,590.00	6,470.00	6,480.00	6,370.63	14,567
2025-04-22	6,490.00	6,630.00	6,440.00	6,550.00	6,439.45	15,110
2025-04-21	6,510.00	6,550.00	6,350.00	6,480.00	6,370.63	7,823
2025-04-18	6,530.00	6,530.00	6,480.00	6,500.00	6,390.30	2,167
2025-04-17	6,480.00	6,530.00	6,480.00	6,530.00	6,419.79	1,957
2025-04-16	6,560.00	6,580.00	6,410.00	6,480.00	6,370.63	3,459
2025-04-15	6,590.00	6,600.00	6,530.00	6,570.00	6,459.11	3,542
2025-04-14	6,620.00	6,630.00	6,520.00	6,590.00	6,478.78	6,462
2025-04-11	6,470.00	6,620.00	6,470.00	6,620.00	6,508.27	4,368
2025-04-10	6,500.00	6,530.00	6,350.00	6,520.00	6,409.96	3,486
2025-04-09	6,410.00	6,500.00	6,350.00	6,410.00	6,301.81	3,593
2025-04-08	6,280.00	6,430.00	6,210.00	6,410.00	6,301.81	3,519
2025-04-07	6,330.00	6,330.00	6,050.00	6,330.00	6,223.16	5,964
2025-04-04	6,300.00	6,360.00	6,120.00	6,360.00	6,252.66	7,614
2025-04-03	6,560.00	6,570.00	6,250.00	6,300.00	6,193.67	4,923
2025-04-02	6,600.00	6,600.00	6,470.00	6,560.00	6,449.28	3,296
2025-04-01	6,460.00	6,630.00	6,460.00	6,550.00	6,439.45	2,358
2025-03-31	6,480.00	6,520.00	6,450.00	6,510.00	6,400.13	3,132
2025-03-28	6,610.00	6,610.00	6,360.00	6,450.00	6,341.14	3,606
2025-03-27	6,480.00	6,590.00	6,430.00	6,570.00	6,459.11	5,633
2025-03-26	6,480.00	6,550.00	6,460.00	6,470.00	6,360.80	2,415
2025-03-25	6,440.00	6,530.00	6,400.00	6,480.00	6,370.63	2,417
2025-03-24	6,450.00	6,480.00	6,420.00	6,430.00	6,321.48	1,580
2025-03-21	6,710.00	6,710.00	6,480.00	6,480.00	6,370.63	18,367
2025-03-20	6,590.00	6,690.00	6,550.00	6,640.00	6,527.93	12,599
2025-03-19	6,590.00	6,590.00	6,490.00	6,580.00	6,468.95	5,606
2025-03-18	6,590.00	6,590.00	6,510.00	6,570.00	6,459.11	3,520
2025-03-17	6,580.00	6,590.00	6,550.00	6,590.00	6,478.78	5,337
2025-03-14	6,560.00	6,590.00	6,520.00	6,580.00	6,468.95	3,869
2025-03-13	6,540.00	6,600.00	6,480.00	6,520.00	6,409.96	2,607
2025-03-12	6,540.00	6,580.00	6,480.00	6,540.00	6,429.62	2,838
2025-03-11	6,530.00	6,540.00	6,450.00	6,540.00	6,429.62	3,281
2025-03-10	6,490.00	6,540.00	6,420.00	6,530.00	6,419.79	2,795
2025-03-07	6,470.00	6,540.00	6,460.00	6,490.00	6,380.46	3,447
2025-03-06	6,350.00	6,530.00	6,330.00	6,470.00	6,360.80	14,262
2025-03-05	6,290.00	6,330.00	6,270.00	6,300.00	6,193.67	3,322
2025-03-04	6,350.00	6,350.00	6,240.00	6,290.00	6,183.84	9,957
2025-02-28	6,290.00	6,340.00	6,250.00	6,280.00	6,174.01	1,786
2025-02-27	6,300.00	6,320.00	6,250.00	6,320.00	6,213.33	1,667
2025-02-26	6,300.00	6,320.00	6,270.00	6,300.00	6,193.67	5,781
2025-02-25	6,240.00	6,300.00	6,230.00	6,270.00	6,164.18	1,127
2025-02-24	6,300.00	6,320.00	6,240.00	6,240.00	6,134.68	2,385
2025-02-21	6,290.00	6,330.00	6,280.00	6,310.00	6,203.50	2,911
2025-02-20	6,290.00	6,340.00	6,260.00	6,290.00	6,183.84	3,408
2025-02-19	6,280.00	6,370.00	6,220.00	6,290.00	6,183.84	5,313
2025-02-18	6,290.00	6,340.00	6,210.00	6,280.00	6,174.01	6,460
2025-02-17	6,320.00	6,370.00	6,260.00	6,290.00	6,183.84	5,407
2025-02-14	6,290.00	6,380.00	6,290.00	6,320.00	6,213.33	3,788
2025-02-13	6,350.00	6,350.00	6,260.00	6,290.00	6,183.84	5,627
2025-02-12	6,380.00	6,380.00	6,250.00	6,340.00	6,233.00	7,339
2025-02-11	6,500.00	6,550.00	6,320.00	6,390.00	6,282.15	19,801
2025-02-10	6,140.00	6,810.00	6,070.00	6,810.00	6,695.06	18,742
2025-02-07	6,130.00	6,220.00	6,060.00	6,120.00	6,016.71	6,174
2025-02-06	6,200.00	6,300.00	6,130.00	6,190.00	6,085.53	6,726
2025-02-05	6,220.00	6,290.00	6,120.00	6,240.00	6,134.68	8,163
2025-02-04	6,290.00	6,290.00	6,170.00	6,200.00	6,095.36	1,323
2025-02-03	6,200.00	6,380.00	6,150.00	6,240.00	6,134.68	2,093
2025-01-31	6,310.00	6,360.00	6,230.00	6,270.00	6,164.18	660
2025-01-24	6,290.00	6,350.00	6,230.00	6,330.00	6,223.16	1,828

← NewerPage 7 of 21 · 1,227 trading daysOlder →

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.