Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,390.00 | 5,420.00 | 5,280.00 | 5,330.00 | 5,086.21 | 49,587 |
| 2024-04-25 | 5,410.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,143.46 | 32,342 |
| 2024-04-24 | 5,410.00 | 5,430.00 | 5,330.00 | 5,410.00 | 5,162.55 | 29,305 |
| 2024-04-23 | 5,340.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,124.38 | 71,740 |
| 2024-04-22 | 5,320.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,086.21 | 72,668 |
| 2024-04-19 | 5,380.00 | 5,490.00 | 5,220.00 | 5,320.00 | 5,076.66 | 91,644 |
| 2024-04-18 | 5,490.00 | 5,500.00 | 5,310.00 | 5,420.00 | 5,172.09 | 46,775 |
| 2024-04-17 | 5,330.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,048.04 | 40,541 |
| 2024-04-16 | 5,480.00 | 5,530.00 | 5,280.00 | 5,310.00 | 5,067.12 | 80,431 |
| 2024-04-15 | 5,600.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,277.06 | 24,139 |
| 2024-04-12 | 5,550.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,362.94 | 28,710 |
| 2024-04-11 | 5,520.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,324.77 | 27,643 |
| 2024-04-09 | 5,510.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,334.31 | 28,605 |
| 2024-04-08 | 5,610.00 | 5,610.00 | 5,510.00 | 5,520.00 | 5,267.52 | 32,651 |
| 2024-04-05 | 5,530.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,296.14 | 65,912 |
| 2024-04-04 | 5,570.00 | 5,630.00 | 5,420.00 | 5,560.00 | 5,305.69 | 65,018 |
| 2024-04-03 | 5,590.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,296.14 | 46,799 |
| 2024-04-02 | 5,690.00 | 5,730.00 | 5,590.00 | 5,660.00 | 5,401.11 | 82,190 |
| 2024-04-01 | 5,680.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,429.74 | 27,482 |
| 2024-03-29 | 5,640.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,420.20 | 47,497 |
| 2024-03-28 | 5,700.00 | 5,740.00 | 5,630.00 | 5,630.00 | 5,372.48 | 42,276 |
| 2024-03-27 | 5,720.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,420.20 | 32,538 |
| 2024-03-26 | 5,840.00 | 5,850.00 | 5,670.00 | 5,720.00 | 5,458.37 | 55,665 |
| 2024-03-25 | 5,900.00 | 5,950.00 | 5,740.00 | 5,770.00 | 5,506.08 | 64,119 |
| 2024-03-22 | 5,850.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,630.13 | 49,615 |
| 2024-03-21 | 5,900.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,658.76 | 18,831 |
| 2024-03-20 | 5,890.00 | 5,940.00 | 5,860.00 | 5,860.00 | 5,591.96 | 33,976 |
| 2024-03-19 | 5,940.00 | 5,970.00 | 5,860.00 | 5,890.00 | 5,620.59 | 32,498 |
| 2024-03-18 | 6,020.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,696.93 | 32,616 |
| 2024-03-15 | 6,110.00 | 6,190.00 | 5,980.00 | 6,020.00 | 5,744.65 | 67,706 |
| 2024-03-14 | 6,080.00 | 6,120.00 | 5,980.00 | 6,000.00 | 5,725.56 | 58,757 |
| 2024-03-13 | 5,860.00 | 6,210.00 | 5,830.00 | 6,100.00 | 5,820.99 | 184,486 |
| 2024-03-12 | 5,930.00 | 5,990.00 | 5,820.00 | 5,860.00 | 5,591.96 | 101,397 |
| 2024-03-11 | 5,870.00 | 6,040.00 | 5,870.00 | 5,990.00 | 5,716.02 | 61,673 |
| 2024-03-08 | 6,010.00 | 6,100.00 | 5,910.00 | 5,980.00 | 5,706.47 | 79,994 |
| 2024-03-07 | 6,270.00 | 6,270.00 | 5,980.00 | 5,980.00 | 5,706.47 | 131,790 |
| 2024-03-06 | 6,330.00 | 6,410.00 | 6,230.00 | 6,230.00 | 5,945.04 | 153,391 |
| 2024-03-05 | 6,480.00 | 6,500.00 | 6,360.00 | 6,390.00 | 6,097.72 | 84,600 |
| 2024-03-04 | 6,440.00 | 6,540.00 | 6,420.00 | 6,470.00 | 6,174.06 | 194,660 |
| 2024-02-29 | 6,320.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,107.26 | 116,141 |
| 2024-02-28 | 6,290.00 | 6,380.00 | 6,290.00 | 6,350.00 | 6,059.55 | 51,519 |
| 2024-02-27 | 6,240.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,011.84 | 96,368 |
| 2024-02-26 | 6,300.00 | 6,350.00 | 6,270.00 | 6,290.00 | 6,002.30 | 56,646 |
| 2024-02-23 | 6,320.00 | 6,380.00 | 6,290.00 | 6,290.00 | 6,002.30 | 65,270 |
| 2024-02-22 | 6,310.00 | 6,380.00 | 6,310.00 | 6,310.00 | 6,021.38 | 55,440 |
| 2024-02-21 | 6,370.00 | 6,490.00 | 6,280.00 | 6,350.00 | 6,059.55 | 110,577 |
| 2024-02-20 | 6,400.00 | 6,510.00 | 6,330.00 | 6,410.00 | 6,116.81 | 178,098 |
| 2024-02-19 | 6,270.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,078.64 | 91,801 |
| 2024-02-16 | 6,260.00 | 6,310.00 | 6,210.00 | 6,270.00 | 5,983.21 | 71,787 |
| 2024-02-15 | 6,400.00 | 6,430.00 | 6,260.00 | 6,270.00 | 5,983.21 | 109,065 |
| 2024-02-14 | 6,330.00 | 6,480.00 | 6,280.00 | 6,420.00 | 6,126.35 | 140,239 |
| 2024-02-13 | 6,230.00 | 6,430.00 | 6,200.00 | 6,390.00 | 6,097.72 | 272,834 |
| 2024-02-08 | 6,200.00 | 6,250.00 | 6,150.00 | 6,230.00 | 5,945.04 | 86,968 |
| 2024-02-07 | 6,110.00 | 6,210.00 | 6,050.00 | 6,170.00 | 5,887.78 | 101,700 |
| 2024-02-06 | 6,270.00 | 6,290.00 | 6,110.00 | 6,110.00 | 5,830.53 | 88,253 |
| 2024-02-05 | 6,290.00 | 6,360.00 | 6,200.00 | 6,240.00 | 5,954.58 | 138,808 |
| 2024-02-02 | 6,150.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,011.84 | 325,249 |
| 2024-02-01 | 5,910.00 | 6,090.00 | 5,800.00 | 6,090.00 | 5,811.44 | 169,762 |
| 2024-01-31 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,677.85 | 78,291 |
| 2024-01-30 | 5,950.00 | 6,090.00 | 5,930.00 | 5,950.00 | 5,677.85 | 88,122 |
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.