Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,350.00 | 5,490.00 | 5,320.00 | 5,410.00 | 5,053.86 | 90,751 |
| 2023-10-31 | 5,490.00 | 5,530.00 | 5,260.00 | 5,320.00 | 4,969.79 | 102,104 |
| 2023-10-30 | 5,390.00 | 5,510.00 | 5,350.00 | 5,450.00 | 5,091.23 | 74,922 |
| 2023-10-27 | 5,420.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,091.23 | 97,499 |
| 2023-10-26 | 5,550.00 | 5,680.00 | 5,350.00 | 5,460.00 | 5,100.57 | 224,230 |
| 2023-10-25 | 5,700.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,352.80 | 178,750 |
| 2023-10-24 | 5,540.00 | 6,120.00 | 5,380.00 | 5,760.00 | 5,380.82 | 1,613,928 |
| 2023-10-23 | 5,300.00 | 5,770.00 | 5,250.00 | 5,770.00 | 5,390.16 | 447,797 |
| 2023-10-20 | 5,580.00 | 5,580.00 | 5,250.00 | 5,330.00 | 4,979.13 | 244,136 |
| 2023-10-19 | 5,440.00 | 5,470.00 | 5,330.00 | 5,470.00 | 5,109.91 | 156,416 |
| 2023-10-18 | 5,520.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,175.30 | 80,137 |
| 2023-10-17 | 5,500.00 | 5,600.00 | 5,500.00 | 5,570.00 | 5,203.33 | 121,507 |
| 2023-10-16 | 5,470.00 | 5,590.00 | 5,390.00 | 5,560.00 | 5,193.99 | 148,824 |
| 2023-10-13 | 5,550.00 | 5,550.00 | 5,410.00 | 5,480.00 | 5,119.25 | 112,278 |
| 2023-10-12 | 5,450.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,184.65 | 72,350 |
| 2023-10-11 | 5,470.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,109.91 | 73,425 |
| 2023-10-10 | 5,440.00 | 5,580.00 | 5,340.00 | 5,380.00 | 5,025.84 | 185,623 |
| 2023-10-06 | 5,280.00 | 5,540.00 | 5,280.00 | 5,540.00 | 5,175.30 | 146,785 |
| 2023-10-05 | 5,400.00 | 5,520.00 | 5,220.00 | 5,300.00 | 4,951.10 | 167,014 |
| 2023-10-04 | 5,530.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,016.49 | 183,052 |
| 2023-09-27 | 5,410.00 | 5,610.00 | 5,410.00 | 5,590.00 | 5,222.01 | 116,899 |
| 2023-09-26 | 5,750.00 | 5,800.00 | 5,550.00 | 5,570.00 | 5,203.33 | 238,782 |
| 2023-09-25 | 5,880.00 | 5,960.00 | 5,750.00 | 5,770.00 | 5,390.16 | 225,977 |
| 2023-09-22 | 6,100.00 | 6,150.00 | 5,890.00 | 5,920.00 | 5,530.29 | 313,363 |
| 2023-09-21 | 6,130.00 | 6,240.00 | 6,060.00 | 6,100.00 | 5,698.44 | 200,273 |
| 2023-09-20 | 6,400.00 | 6,440.00 | 6,220.00 | 6,220.00 | 5,810.54 | 406,513 |
| 2023-09-19 | 6,260.00 | 6,350.00 | 6,130.00 | 6,330.00 | 5,913.30 | 250,179 |
| 2023-09-18 | 6,400.00 | 6,570.00 | 6,260.00 | 6,290.00 | 5,875.93 | 554,690 |
| 2023-09-15 | 6,230.00 | 6,440.00 | 6,150.00 | 6,400.00 | 5,978.69 | 626,465 |
| 2023-09-14 | 6,240.00 | 6,340.00 | 6,100.00 | 6,200.00 | 5,791.86 | 488,660 |
| 2023-09-13 | 5,960.00 | 6,170.00 | 5,950.00 | 6,150.00 | 5,745.15 | 368,332 |
| 2023-09-12 | 6,160.00 | 6,200.00 | 5,990.00 | 6,000.00 | 5,605.02 | 255,258 |
| 2023-09-11 | 6,330.00 | 6,380.00 | 6,080.00 | 6,170.00 | 5,763.83 | 626,315 |
| 2023-09-08 | 6,010.00 | 6,150.00 | 5,920.00 | 6,130.00 | 5,726.46 | 404,310 |
| 2023-09-07 | 6,100.00 | 6,150.00 | 5,920.00 | 5,960.00 | 5,567.66 | 334,603 |
| 2023-09-06 | 6,300.00 | 6,430.00 | 6,070.00 | 6,170.00 | 5,763.83 | 324,547 |
| 2023-09-05 | 6,480.00 | 6,490.00 | 6,300.00 | 6,300.00 | 5,885.27 | 267,142 |
| 2023-09-04 | 6,580.00 | 6,620.00 | 6,340.00 | 6,530.00 | 6,100.13 | 460,185 |
| 2023-09-01 | 6,370.00 | 6,630.00 | 6,300.00 | 6,490.00 | 6,062.77 | 828,625 |
| 2023-08-31 | 6,410.00 | 6,480.00 | 6,260.00 | 6,300.00 | 5,885.27 | 199,471 |
| 2023-08-30 | 6,510.00 | 6,520.00 | 6,360.00 | 6,430.00 | 6,006.72 | 197,675 |
| 2023-08-29 | 6,420.00 | 6,530.00 | 6,400.00 | 6,470.00 | 6,044.08 | 302,740 |
| 2023-08-28 | 6,270.00 | 6,480.00 | 6,250.00 | 6,430.00 | 6,006.72 | 415,884 |
| 2023-08-25 | 6,230.00 | 6,310.00 | 6,160.00 | 6,250.00 | 5,838.56 | 177,016 |
| 2023-08-24 | 6,260.00 | 6,310.00 | 6,200.00 | 6,260.00 | 5,847.91 | 223,740 |
| 2023-08-23 | 6,030.00 | 6,430.00 | 5,950.00 | 6,260.00 | 5,847.91 | 696,118 |
| 2023-08-22 | 6,090.00 | 6,120.00 | 5,940.00 | 6,030.00 | 5,633.05 | 205,902 |
| 2023-08-21 | 6,160.00 | 6,220.00 | 6,080.00 | 6,090.00 | 5,689.10 | 145,925 |
| 2023-08-18 | 6,190.00 | 6,220.00 | 6,010.00 | 6,150.00 | 5,745.15 | 261,996 |
| 2023-08-17 | 6,290.00 | 6,420.00 | 6,070.00 | 6,180.00 | 5,773.17 | 450,921 |
| 2023-08-16 | 6,300.00 | 6,620.00 | 6,120.00 | 6,350.00 | 5,931.98 | 820,900 |
| 2023-08-14 | 6,070.00 | 6,320.00 | 5,900.00 | 6,260.00 | 5,847.91 | 599,130 |
| 2023-08-11 | 5,910.00 | 6,120.00 | 5,900.00 | 6,060.00 | 5,661.07 | 231,750 |
| 2023-08-10 | 5,900.00 | 5,980.00 | 5,860.00 | 5,960.00 | 5,567.66 | 168,086 |
| 2023-08-09 | 5,900.00 | 6,010.00 | 5,860.00 | 5,960.00 | 5,567.66 | 150,657 |
| 2023-08-08 | 6,020.00 | 6,060.00 | 5,900.00 | 5,930.00 | 5,539.63 | 214,222 |
| 2023-08-07 | 6,120.00 | 6,150.00 | 5,910.00 | 6,020.00 | 5,623.71 | 238,764 |
| 2023-08-04 | 6,110.00 | 6,300.00 | 6,020.00 | 6,190.00 | 5,782.51 | 188,549 |
| 2023-08-03 | 6,180.00 | 6,310.00 | 6,000.00 | 6,160.00 | 5,754.49 | 380,391 |
| 2023-08-02 | 6,270.00 | 6,380.00 | 6,100.00 | 6,110.00 | 5,707.78 | 389,838 |
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.