Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,970.00 | 6,040.00 | 5,960.00 | 5,960.00 | 5,687.39 | 64,028 |
| 2024-01-26 | 5,950.00 | 6,080.00 | 5,940.00 | 5,960.00 | 5,687.39 | 109,864 |
| 2024-01-25 | 5,910.00 | 6,030.00 | 5,900.00 | 6,010.00 | 5,735.10 | 150,011 |
| 2024-01-24 | 5,920.00 | 5,970.00 | 5,880.00 | 5,910.00 | 5,639.68 | 79,080 |
| 2024-01-23 | 5,960.00 | 6,040.00 | 5,910.00 | 5,920.00 | 5,649.22 | 69,094 |
| 2024-01-22 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,639.68 | 103,764 |
| 2024-01-19 | 6,070.00 | 6,150.00 | 5,990.00 | 6,050.00 | 5,773.27 | 94,256 |
| 2024-01-18 | 5,930.00 | 6,200.00 | 5,910.00 | 6,050.00 | 5,773.27 | 177,775 |
| 2024-01-17 | 6,120.00 | 6,130.00 | 5,860.00 | 5,900.00 | 5,630.13 | 144,150 |
| 2024-01-16 | 6,090.00 | 6,150.00 | 6,010.00 | 6,080.00 | 5,801.90 | 169,448 |
| 2024-01-15 | 6,000.00 | 6,080.00 | 5,980.00 | 6,070.00 | 5,792.36 | 109,144 |
| 2024-01-12 | 6,000.00 | 6,050.00 | 5,970.00 | 5,980.00 | 5,706.47 | 103,749 |
| 2024-01-11 | 6,000.00 | 6,090.00 | 5,950.00 | 6,050.00 | 5,773.27 | 199,633 |
| 2024-01-10 | 5,840.00 | 5,970.00 | 5,840.00 | 5,960.00 | 5,687.39 | 154,958 |
| 2024-01-09 | 5,860.00 | 5,870.00 | 5,760.00 | 5,860.00 | 5,591.96 | 102,835 |
| 2024-01-08 | 5,720.00 | 5,850.00 | 5,710.00 | 5,850.00 | 5,582.42 | 161,139 |
| 2024-01-05 | 5,600.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,458.37 | 138,988 |
| 2024-01-04 | 5,600.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,353.40 | 55,677 |
| 2024-01-03 | 5,600.00 | 5,650.00 | 5,560.00 | 5,640.00 | 5,382.03 | 78,587 |
| 2024-01-02 | 5,630.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,391.57 | 51,933 |
| 2023-12-28 | 5,670.00 | 5,710.00 | 5,580.00 | 5,680.00 | 5,420.20 | 51,730 |
| 2023-12-27 | 5,620.00 | 5,700.00 | 5,560.00 | 5,650.00 | 5,391.57 | 77,396 |
| 2023-12-26 | 5,720.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,324.77 | 77,808 |
| 2023-12-22 | 5,770.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,343.45 | 67,028 |
| 2023-12-21 | 5,660.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,390.16 | 159,220 |
| 2023-12-20 | 5,750.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,390.16 | 65,815 |
| 2023-12-19 | 5,720.00 | 5,810.00 | 5,680.00 | 5,770.00 | 5,390.16 | 95,103 |
| 2023-12-18 | 5,750.00 | 5,770.00 | 5,680.00 | 5,760.00 | 5,380.82 | 50,242 |
| 2023-12-15 | 5,640.00 | 5,740.00 | 5,640.00 | 5,730.00 | 5,352.80 | 63,109 |
| 2023-12-14 | 5,680.00 | 5,760.00 | 5,630.00 | 5,670.00 | 5,296.75 | 57,543 |
| 2023-12-13 | 5,710.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,278.06 | 60,096 |
| 2023-12-12 | 5,730.00 | 5,750.00 | 5,640.00 | 5,730.00 | 5,352.80 | 67,129 |
| 2023-12-11 | 5,670.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,334.11 | 73,047 |
| 2023-12-08 | 5,560.00 | 5,650.00 | 5,530.00 | 5,640.00 | 5,268.72 | 80,248 |
| 2023-12-07 | 5,600.00 | 5,700.00 | 5,500.00 | 5,540.00 | 5,175.30 | 89,825 |
| 2023-12-06 | 5,580.00 | 5,680.00 | 5,550.00 | 5,650.00 | 5,278.06 | 75,568 |
| 2023-12-05 | 5,650.00 | 5,730.00 | 5,570.00 | 5,580.00 | 5,212.67 | 73,147 |
| 2023-12-04 | 5,820.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,315.43 | 93,134 |
| 2023-12-01 | 5,840.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,436.87 | 69,037 |
| 2023-11-30 | 5,730.00 | 5,870.00 | 5,700.00 | 5,840.00 | 5,455.55 | 80,069 |
| 2023-11-29 | 5,750.00 | 5,810.00 | 5,700.00 | 5,730.00 | 5,352.80 | 74,405 |
| 2023-11-28 | 5,720.00 | 5,740.00 | 5,630.00 | 5,720.00 | 5,343.45 | 58,557 |
| 2023-11-27 | 5,740.00 | 5,780.00 | 5,680.00 | 5,680.00 | 5,306.09 | 63,603 |
| 2023-11-24 | 5,660.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,362.14 | 112,097 |
| 2023-11-23 | 5,760.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,306.09 | 76,529 |
| 2023-11-22 | 5,760.00 | 5,800.00 | 5,690.00 | 5,740.00 | 5,362.14 | 58,185 |
| 2023-11-21 | 5,700.00 | 5,780.00 | 5,700.00 | 5,740.00 | 5,362.14 | 72,338 |
| 2023-11-20 | 5,610.00 | 5,760.00 | 5,610.00 | 5,710.00 | 5,334.11 | 98,064 |
| 2023-11-17 | 5,690.00 | 5,690.00 | 5,550.00 | 5,600.00 | 5,231.35 | 52,969 |
| 2023-11-16 | 5,660.00 | 5,750.00 | 5,660.00 | 5,690.00 | 5,315.43 | 48,069 |
| 2023-11-15 | 5,680.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,306.09 | 138,302 |
| 2023-11-14 | 5,430.00 | 5,750.00 | 5,430.00 | 5,640.00 | 5,268.72 | 158,674 |
| 2023-11-13 | 5,530.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,053.86 | 55,866 |
| 2023-11-10 | 5,450.00 | 5,550.00 | 5,440.00 | 5,520.00 | 5,156.62 | 48,252 |
| 2023-11-09 | 5,480.00 | 5,600.00 | 5,480.00 | 5,550.00 | 5,184.65 | 56,830 |
| 2023-11-08 | 5,600.00 | 5,640.00 | 5,530.00 | 5,530.00 | 5,165.96 | 67,744 |
| 2023-11-07 | 5,600.00 | 5,620.00 | 5,440.00 | 5,580.00 | 5,212.67 | 114,993 |
| 2023-11-06 | 5,650.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,231.35 | 78,168 |
| 2023-11-03 | 5,530.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,184.65 | 77,044 |
| 2023-11-02 | 5,450.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,165.96 | 60,028 |
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.