Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,050.00 | 5,070.00 | 4,860.00 | 4,980.00 | 4,752.21 | 93,393 |
| 2024-07-24 | 5,020.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,752.21 | 92,377 |
| 2024-07-23 | 5,160.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,857.18 | 85,727 |
| 2024-07-22 | 4,935.00 | 5,270.00 | 4,935.00 | 5,200.00 | 4,962.15 | 354,452 |
| 2024-07-19 | 4,990.00 | 5,070.00 | 4,915.00 | 4,935.00 | 4,709.27 | 24,316 |
| 2024-07-18 | 5,120.00 | 5,140.00 | 4,855.00 | 4,980.00 | 4,752.21 | 44,298 |
| 2024-07-17 | 5,090.00 | 5,150.00 | 5,020.00 | 5,120.00 | 4,885.81 | 57,782 |
| 2024-07-16 | 5,000.00 | 5,260.00 | 4,970.00 | 5,100.00 | 4,866.73 | 115,947 |
| 2024-07-15 | 4,895.00 | 5,080.00 | 4,860.00 | 5,000.00 | 4,771.30 | 91,878 |
| 2024-07-12 | 4,885.00 | 4,910.00 | 4,830.00 | 4,855.00 | 4,632.93 | 24,736 |
| 2024-07-11 | 4,885.00 | 4,900.00 | 4,850.00 | 4,870.00 | 4,647.25 | 21,064 |
| 2024-07-10 | 4,910.00 | 4,910.00 | 4,805.00 | 4,885.00 | 4,661.56 | 88,865 |
| 2024-07-09 | 4,960.00 | 4,995.00 | 4,835.00 | 4,910.00 | 4,685.42 | 52,860 |
| 2024-07-08 | 4,965.00 | 4,975.00 | 4,935.00 | 4,955.00 | 4,728.36 | 15,714 |
| 2024-07-05 | 4,950.00 | 4,980.00 | 4,920.00 | 4,960.00 | 4,733.13 | 24,652 |
| 2024-07-04 | 5,050.00 | 5,050.00 | 4,920.00 | 4,940.00 | 4,714.04 | 59,087 |
| 2024-07-03 | 5,010.00 | 5,070.00 | 4,965.00 | 5,000.00 | 4,771.30 | 30,483 |
| 2024-07-02 | 5,050.00 | 5,060.00 | 4,990.00 | 5,050.00 | 4,819.01 | 30,720 |
| 2024-07-01 | 5,090.00 | 5,110.00 | 5,020.00 | 5,020.00 | 4,790.39 | 45,947 |
| 2024-06-28 | 4,980.00 | 5,020.00 | 4,970.00 | 4,970.00 | 4,742.67 | 31,885 |
| 2024-06-27 | 5,070.00 | 5,070.00 | 4,980.00 | 5,000.00 | 4,771.30 | 27,921 |
| 2024-06-26 | 4,970.00 | 5,050.00 | 4,970.00 | 5,050.00 | 4,819.01 | 29,754 |
| 2024-06-25 | 5,020.00 | 5,040.00 | 4,965.00 | 5,010.00 | 4,780.84 | 45,849 |
| 2024-06-24 | 5,050.00 | 5,080.00 | 4,945.00 | 4,985.00 | 4,756.99 | 85,265 |
| 2024-06-21 | 5,060.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,857.18 | 22,992 |
| 2024-06-20 | 5,040.00 | 5,110.00 | 5,040.00 | 5,060.00 | 4,828.56 | 28,690 |
| 2024-06-19 | 5,130.00 | 5,160.00 | 5,040.00 | 5,070.00 | 4,838.10 | 51,956 |
| 2024-06-18 | 5,120.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,895.35 | 19,773 |
| 2024-06-17 | 5,110.00 | 5,180.00 | 5,090.00 | 5,160.00 | 4,923.98 | 35,003 |
| 2024-06-14 | 5,210.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,904.90 | 23,315 |
| 2024-06-13 | 5,200.00 | 5,240.00 | 5,130.00 | 5,140.00 | 4,904.90 | 32,312 |
| 2024-06-12 | 5,340.00 | 5,340.00 | 5,190.00 | 5,190.00 | 4,952.61 | 42,188 |
| 2024-06-11 | 5,240.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,019.41 | 32,146 |
| 2024-06-10 | 5,250.00 | 5,310.00 | 5,220.00 | 5,240.00 | 5,000.32 | 24,560 |
| 2024-06-07 | 5,330.00 | 5,370.00 | 5,220.00 | 5,250.00 | 5,009.86 | 60,182 |
| 2024-06-05 | 5,190.00 | 5,660.00 | 5,080.00 | 5,340.00 | 5,095.75 | 269,911 |
| 2024-06-04 | 5,300.00 | 5,420.00 | 5,100.00 | 5,150.00 | 4,914.44 | 91,347 |
| 2024-06-03 | 5,090.00 | 5,270.00 | 5,070.00 | 5,180.00 | 4,943.07 | 53,016 |
| 2024-05-31 | 5,050.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,819.01 | 44,157 |
| 2024-05-30 | 5,140.00 | 5,280.00 | 4,985.00 | 4,990.00 | 4,761.76 | 77,804 |
| 2024-05-29 | 5,320.00 | 5,350.00 | 5,120.00 | 5,140.00 | 4,904.90 | 74,861 |
| 2024-05-28 | 5,350.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,076.66 | 27,073 |
| 2024-05-27 | 5,330.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,105.29 | 47,501 |
| 2024-05-24 | 5,370.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,057.58 | 64,512 |
| 2024-05-23 | 5,350.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,124.38 | 76,002 |
| 2024-05-22 | 5,430.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,105.29 | 31,300 |
| 2024-05-21 | 5,380.00 | 5,420.00 | 5,360.00 | 5,420.00 | 5,172.09 | 15,969 |
| 2024-05-20 | 5,360.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,143.46 | 30,214 |
| 2024-05-17 | 5,400.00 | 5,440.00 | 5,300.00 | 5,380.00 | 5,133.92 | 53,197 |
| 2024-05-16 | 5,500.00 | 5,500.00 | 5,390.00 | 5,400.00 | 5,153.00 | 43,688 |
| 2024-05-14 | 5,500.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,248.43 | 15,342 |
| 2024-05-13 | 5,500.00 | 5,540.00 | 5,440.00 | 5,500.00 | 5,248.43 | 19,787 |
| 2024-05-10 | 5,500.00 | 5,510.00 | 5,420.00 | 5,490.00 | 5,238.89 | 21,082 |
| 2024-05-09 | 5,500.00 | 5,550.00 | 5,440.00 | 5,480.00 | 5,229.34 | 33,442 |
| 2024-05-08 | 5,500.00 | 5,520.00 | 5,460.00 | 5,510.00 | 5,257.97 | 14,049 |
| 2024-05-07 | 5,490.00 | 5,520.00 | 5,400.00 | 5,470.00 | 5,219.80 | 31,887 |
| 2024-05-03 | 5,470.00 | 5,540.00 | 5,450.00 | 5,480.00 | 5,229.34 | 21,964 |
| 2024-05-02 | 5,440.00 | 5,510.00 | 5,400.00 | 5,470.00 | 5,219.80 | 20,629 |
| 2024-04-30 | 5,450.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,219.80 | 24,440 |
| 2024-04-29 | 5,390.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,200.72 | 40,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.