Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,340.00 | 6,400.00 | 6,230.00 | 6,290.00 | 6,183.84 | 3,563 |
| 2025-01-22 | 6,440.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,213.33 | 13,548 |
| 2025-01-21 | 6,730.00 | 6,730.00 | 6,460.00 | 6,460.00 | 6,350.97 | 2,528 |
| 2025-01-20 | 6,570.00 | 6,570.00 | 6,500.00 | 6,510.00 | 6,400.13 | 14,884 |
| 2025-01-17 | 6,580.00 | 6,580.00 | 6,520.00 | 6,570.00 | 6,459.11 | 1,249 |
| 2025-01-16 | 6,560.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,449.28 | 1,788 |
| 2025-01-15 | 6,590.00 | 6,590.00 | 6,500.00 | 6,570.00 | 6,459.11 | 1,132 |
| 2025-01-14 | 6,560.00 | 6,590.00 | 6,550.00 | 6,580.00 | 6,468.95 | 1,234 |
| 2025-01-13 | 6,550.00 | 6,590.00 | 6,510.00 | 6,570.00 | 6,459.11 | 1,526 |
| 2025-01-10 | 6,590.00 | 6,590.00 | 6,540.00 | 6,550.00 | 6,439.45 | 1,218 |
| 2025-01-09 | 6,430.00 | 6,550.00 | 6,430.00 | 6,540.00 | 6,429.62 | 2,559 |
| 2025-01-08 | 6,490.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,311.65 | 3,024 |
| 2025-01-07 | 6,370.00 | 6,540.00 | 6,310.00 | 6,520.00 | 6,409.96 | 4,582 |
| 2025-01-06 | 6,550.00 | 6,550.00 | 6,270.00 | 6,310.00 | 6,203.50 | 6,367 |
| 2025-01-03 | 6,420.00 | 6,590.00 | 6,420.00 | 6,430.00 | 6,321.48 | 5,547 |
| 2025-01-02 | 6,360.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,301.81 | 3,914 |
| 2024-12-30 | 6,350.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,242.83 | 827 |
| 2024-12-27 | 6,250.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,242.83 | 9,280 |
| 2024-12-26 | 6,290.00 | 6,340.00 | 6,230.00 | 6,280.00 | 6,026.54 | 9,037 |
| 2024-12-24 | 6,300.00 | 6,350.00 | 6,260.00 | 6,280.00 | 6,026.54 | 5,208 |
| 2024-12-23 | 6,310.00 | 6,320.00 | 6,250.00 | 6,290.00 | 6,036.14 | 1,741 |
| 2024-12-20 | 6,310.00 | 6,440.00 | 6,190.00 | 6,300.00 | 6,045.73 | 5,186 |
| 2024-12-19 | 6,330.00 | 6,400.00 | 6,250.00 | 6,360.00 | 6,103.31 | 2,229 |
| 2024-12-18 | 6,220.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,074.52 | 2,501 |
| 2024-12-17 | 6,300.00 | 6,380.00 | 6,230.00 | 6,380.00 | 6,122.50 | 2,706 |
| 2024-12-16 | 6,510.00 | 6,510.00 | 6,120.00 | 6,300.00 | 6,045.73 | 7,780 |
| 2024-12-13 | 6,450.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,045.73 | 6,305 |
| 2024-12-12 | 6,140.00 | 6,380.00 | 6,050.00 | 6,380.00 | 6,122.50 | 2,845 |
| 2024-12-11 | 6,050.00 | 6,190.00 | 5,960.00 | 6,100.00 | 5,853.80 | 5,062 |
| 2024-12-10 | 6,000.00 | 6,210.00 | 5,970.00 | 6,030.00 | 5,786.63 | 13,916 |
| 2024-12-09 | 5,980.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,757.84 | 13,452 |
| 2024-12-06 | 6,300.00 | 6,300.00 | 5,940.00 | 5,940.00 | 5,700.26 | 20,897 |
| 2024-12-05 | 6,090.00 | 6,130.00 | 6,000.00 | 6,030.00 | 5,786.63 | 1,829 |
| 2024-12-04 | 6,040.00 | 6,200.00 | 5,940.00 | 6,050.00 | 5,805.82 | 2,994 |
| 2024-12-03 | 6,170.00 | 6,170.00 | 6,030.00 | 6,060.00 | 5,815.42 | 1,895 |
| 2024-12-02 | 6,150.00 | 6,150.00 | 6,030.00 | 6,120.00 | 5,873.00 | 589 |
| 2024-11-29 | 6,010.00 | 6,170.00 | 5,930.00 | 6,080.00 | 5,834.61 | 3,366 |
| 2024-11-28 | 6,170.00 | 6,560.00 | 6,000.00 | 6,010.00 | 5,767.44 | 19,156 |
| 2024-11-27 | 6,250.00 | 6,300.00 | 6,060.00 | 6,190.00 | 5,940.17 | 4,382 |
| 2024-11-26 | 6,150.00 | 6,240.00 | 6,110.00 | 6,190.00 | 5,940.17 | 2,566 |
| 2024-11-25 | 6,150.00 | 6,220.00 | 6,100.00 | 6,150.00 | 5,901.79 | 2,609 |
| 2024-11-22 | 6,180.00 | 6,200.00 | 6,070.00 | 6,150.00 | 5,901.79 | 2,489 |
| 2024-11-21 | 6,050.00 | 6,280.00 | 5,910.00 | 6,150.00 | 5,901.79 | 4,785 |
| 2024-11-20 | 6,090.00 | 6,200.00 | 6,040.00 | 6,040.00 | 5,796.23 | 3,620 |
| 2024-11-19 | 6,100.00 | 6,150.00 | 6,020.00 | 6,080.00 | 5,834.61 | 634 |
| 2024-11-18 | 6,180.00 | 6,300.00 | 6,050.00 | 6,050.00 | 5,805.82 | 2,165 |
| 2024-11-15 | 6,050.00 | 6,250.00 | 5,940.00 | 6,150.00 | 5,901.79 | 2,557 |
| 2024-11-14 | 6,170.00 | 6,170.00 | 5,870.00 | 5,920.00 | 5,681.07 | 4,576 |
| 2024-11-13 | 5,840.00 | 6,100.00 | 5,840.00 | 6,100.00 | 5,853.80 | 7,174 |
| 2024-11-12 | 6,070.00 | 6,100.00 | 5,680.00 | 5,840.00 | 5,604.30 | 16,018 |
| 2024-11-11 | 6,110.00 | 6,150.00 | 5,950.00 | 6,060.00 | 5,815.42 | 5,859 |
| 2024-11-08 | 6,180.00 | 6,200.00 | 6,080.00 | 6,180.00 | 5,930.58 | 5,025 |
| 2024-11-07 | 6,180.00 | 6,290.00 | 6,100.00 | 6,150.00 | 5,901.79 | 2,353 |
| 2024-11-06 | 6,390.00 | 6,390.00 | 6,150.00 | 6,180.00 | 5,930.58 | 68,555 |
| 2024-11-05 | 6,220.00 | 6,480.00 | 6,210.00 | 6,270.00 | 6,016.94 | 3,291 |
| 2024-11-04 | 6,360.00 | 6,390.00 | 6,190.00 | 6,290.00 | 6,036.14 | 1,250 |
| 2024-11-01 | 6,200.00 | 6,300.00 | 6,150.00 | 6,260.00 | 6,007.35 | 1,005 |
| 2024-10-31 | 6,260.00 | 6,280.00 | 6,100.00 | 6,210.00 | 5,959.37 | 2,791 |
| 2024-10-30 | 6,390.00 | 6,390.00 | 6,200.00 | 6,260.00 | 6,007.35 | 4,657 |
| 2024-10-29 | 6,310.00 | 6,320.00 | 6,150.00 | 6,320.00 | 6,064.93 | 4,690 |
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.