Kyungbangco.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,480.00 | 6,620.00 | 6,260.00 | 6,310.00 | 6,055.33 | 6,993 |
| 2024-10-25 | 6,100.00 | 6,500.00 | 5,910.00 | 6,490.00 | 6,228.06 | 25,670 |
| 2024-10-24 | 6,070.00 | 6,400.00 | 5,930.00 | 5,990.00 | 5,748.24 | 5,928 |
| 2024-10-23 | 5,900.00 | 6,470.00 | 5,900.00 | 6,070.00 | 5,825.02 | 24,751 |
| 2024-10-22 | 6,000.00 | 6,030.00 | 5,850.00 | 5,890.00 | 5,652.28 | 9,076 |
| 2024-10-21 | 5,800.00 | 6,120.00 | 5,800.00 | 5,990.00 | 5,748.24 | 11,110 |
| 2024-10-18 | 6,100.00 | 6,150.00 | 5,780.00 | 5,780.00 | 5,546.72 | 14,409 |
| 2024-10-17 | 6,110.00 | 6,240.00 | 6,060.00 | 6,090.00 | 5,844.21 | 3,414 |
| 2024-10-16 | 6,190.00 | 6,450.00 | 6,050.00 | 6,110.00 | 5,863.40 | 12,148 |
| 2024-10-15 | 6,200.00 | 6,240.00 | 6,110.00 | 6,190.00 | 5,940.17 | 5,581 |
| 2024-10-14 | 6,310.00 | 6,390.00 | 6,130.00 | 6,200.00 | 5,949.77 | 6,385 |
| 2024-10-11 | 6,130.00 | 6,370.00 | 6,110.00 | 6,360.00 | 6,103.31 | 6,089 |
| 2024-10-10 | 6,320.00 | 6,370.00 | 6,130.00 | 6,130.00 | 5,882.59 | 7,129 |
| 2024-10-08 | 6,030.00 | 6,390.00 | 5,970.00 | 6,390.00 | 6,132.10 | 6,255 |
| 2024-10-07 | 5,950.00 | 6,100.00 | 5,910.00 | 6,100.00 | 5,853.80 | 2,145 |
| 2024-10-04 | 6,050.00 | 6,120.00 | 5,870.00 | 5,950.00 | 5,709.86 | 5,533 |
| 2024-10-02 | 6,100.00 | 6,100.00 | 5,830.00 | 6,030.00 | 5,786.63 | 7,839 |
| 2024-09-30 | 6,290.00 | 6,300.00 | 6,120.00 | 6,120.00 | 5,873.00 | 3,239 |
| 2024-09-27 | 6,260.00 | 6,290.00 | 6,160.00 | 6,290.00 | 6,036.14 | 6,841 |
| 2024-09-26 | 6,350.00 | 6,350.00 | 6,080.00 | 6,260.00 | 6,007.35 | 14,143 |
| 2024-09-25 | 6,260.00 | 6,390.00 | 6,170.00 | 6,320.00 | 6,064.93 | 2,561 |
| 2024-09-24 | 6,490.00 | 6,490.00 | 6,220.00 | 6,230.00 | 5,978.56 | 12,647 |
| 2024-09-23 | 6,300.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,160.89 | 12,316 |
| 2024-09-20 | 6,240.00 | 6,370.00 | 6,180.00 | 6,300.00 | 6,045.73 | 8,183 |
| 2024-09-19 | 6,020.00 | 6,440.00 | 5,890.00 | 6,300.00 | 6,045.73 | 19,472 |
| 2024-09-13 | 5,890.00 | 6,200.00 | 5,790.00 | 6,010.00 | 5,767.44 | 17,998 |
| 2024-09-12 | 5,900.00 | 6,020.00 | 5,710.00 | 5,810.00 | 5,575.51 | 6,752 |
| 2024-09-11 | 5,970.00 | 6,030.00 | 5,800.00 | 5,850.00 | 5,613.89 | 800,975 |
| 2024-09-10 | 6,080.00 | 6,080.00 | 5,880.00 | 6,020.00 | 5,777.03 | 5,611 |
| 2024-09-09 | 5,800.00 | 6,030.00 | 5,760.00 | 5,930.00 | 5,690.67 | 10,239 |
| 2024-09-06 | 6,180.00 | 6,230.00 | 5,830.00 | 5,840.00 | 5,604.30 | 33,098 |
| 2024-09-05 | 6,070.00 | 6,320.00 | 6,040.00 | 6,060.00 | 5,815.42 | 13,281 |
| 2024-09-04 | 6,210.00 | 6,340.00 | 6,050.00 | 6,050.00 | 5,805.82 | 25,951 |
| 2024-09-03 | 6,790.00 | 6,790.00 | 6,360.00 | 6,400.00 | 6,141.70 | 25,321 |
| 2024-09-02 | 6,770.00 | 6,900.00 | 6,360.00 | 6,540.00 | 6,276.05 | 101,821 |
| 2024-08-30 | 6,900.00 | 8,120.00 | 6,710.00 | 6,770.00 | 6,496.76 | 1,201,246 |
| 2024-08-29 | 6,230.00 | 7,370.00 | 6,160.00 | 6,250.00 | 5,997.75 | 62,717 |
| 2024-08-28 | 6,230.00 | 6,330.00 | 6,170.00 | 6,220.00 | 5,968.96 | 4,182 |
| 2024-08-27 | 6,200.00 | 6,390.00 | 6,200.00 | 6,230.00 | 5,978.56 | 4,001 |
| 2024-08-26 | 6,240.00 | 6,340.00 | 6,180.00 | 6,200.00 | 5,949.77 | 4,499 |
| 2024-08-23 | 6,300.00 | 6,300.00 | 6,160.00 | 6,230.00 | 5,978.56 | 2,488 |
| 2024-08-22 | 6,270.00 | 6,340.00 | 6,250.00 | 6,300.00 | 6,045.73 | 2,607 |
| 2024-08-21 | 6,300.00 | 6,370.00 | 6,270.00 | 6,280.00 | 6,026.54 | 5,808 |
| 2024-08-20 | 6,400.00 | 6,400.00 | 6,220.00 | 6,290.00 | 6,036.14 | 5,908 |
| 2024-08-19 | 6,300.00 | 6,350.00 | 6,140.00 | 6,330.00 | 6,074.52 | 3,546 |
| 2024-08-16 | 6,350.00 | 6,350.00 | 6,100.00 | 6,300.00 | 6,045.73 | 6,730 |
| 2024-08-14 | 6,250.00 | 6,450.00 | 6,100.00 | 6,280.00 | 6,026.54 | 6,290 |
| 2024-08-13 | 6,440.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,045.73 | 1,394 |
| 2024-08-12 | 6,240.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,045.73 | 7,085 |
| 2024-08-09 | 6,170.00 | 6,250.00 | 6,120.00 | 6,240.00 | 5,988.15 | 3,560 |
| 2024-08-08 | 6,130.00 | 6,200.00 | 6,020.00 | 6,170.00 | 5,920.98 | 3,752 |
| 2024-08-07 | 6,200.00 | 6,430.00 | 6,070.00 | 6,170.00 | 5,920.98 | 18,318 |
| 2024-08-06 | 5,950.00 | 6,200.00 | 5,950.00 | 6,120.00 | 5,873.00 | 10,564 |
| 2024-08-05 | 6,960.00 | 6,960.00 | 5,760.00 | 5,870.00 | 5,633.09 | 47,198 |
| 2024-08-02 | 7,100.00 | 7,100.00 | 6,920.00 | 6,920.00 | 6,640.71 | 3,814 |
| 2024-08-01 | 7,110.00 | 7,200.00 | 7,090.00 | 7,100.00 | 6,813.45 | 2,607 |
| 2024-07-31 | 7,260.00 | 7,340.00 | 7,100.00 | 7,100.00 | 6,813.45 | 3,169 |
| 2024-07-30 | 7,180.00 | 7,270.00 | 7,050.00 | 7,260.00 | 6,966.99 | 8,475 |
| 2024-07-29 | 7,140.00 | 7,140.00 | 6,980.00 | 7,090.00 | 6,803.85 | 4,976 |
| 2024-07-26 | 7,090.00 | 7,300.00 | 7,000.00 | 7,020.00 | 6,736.67 | 4,283 |
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.