Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,360.00 | 6,490.00 | 6,200.00 | 6,330.00 | 5,913.30 | 591,247 |
| 2023-07-31 | 5,970.00 | 6,240.00 | 5,950.00 | 6,240.00 | 5,829.22 | 501,147 |
| 2023-07-28 | 5,800.00 | 6,030.00 | 5,670.00 | 5,910.00 | 5,520.95 | 287,419 |
| 2023-07-27 | 5,770.00 | 5,940.00 | 5,740.00 | 5,860.00 | 5,474.24 | 309,373 |
| 2023-07-26 | 6,040.00 | 6,080.00 | 5,680.00 | 5,770.00 | 5,390.16 | 868,173 |
| 2023-07-25 | 6,150.00 | 6,310.00 | 6,060.00 | 6,110.00 | 5,707.78 | 512,498 |
| 2023-07-24 | 6,190.00 | 6,310.00 | 6,020.00 | 6,120.00 | 5,717.12 | 482,530 |
| 2023-07-21 | 6,280.00 | 6,350.00 | 6,160.00 | 6,230.00 | 5,819.88 | 402,776 |
| 2023-07-20 | 6,290.00 | 6,400.00 | 6,280.00 | 6,350.00 | 5,931.98 | 242,344 |
| 2023-07-19 | 6,480.00 | 6,560.00 | 6,300.00 | 6,370.00 | 5,950.66 | 602,498 |
| 2023-07-18 | 6,710.00 | 6,710.00 | 6,390.00 | 6,540.00 | 6,109.47 | 905,718 |
| 2023-07-17 | 7,090.00 | 7,120.00 | 6,640.00 | 6,660.00 | 6,221.57 | 1,319,978 |
| 2023-07-14 | 7,000.00 | 7,080.00 | 6,730.00 | 6,810.00 | 6,361.70 | 1,136,939 |
| 2023-07-13 | 7,190.00 | 7,280.00 | 6,820.00 | 6,860.00 | 6,408.41 | 1,344,594 |
| 2023-07-12 | 7,180.00 | 7,580.00 | 7,100.00 | 7,240.00 | 6,763.39 | 2,137,170 |
| 2023-07-11 | 7,560.00 | 7,620.00 | 6,960.00 | 7,180.00 | 6,707.34 | 1,976,004 |
| 2023-07-10 | 7,250.00 | 7,690.00 | 7,070.00 | 7,550.00 | 7,052.99 | 3,502,255 |
| 2023-07-07 | 7,110.00 | 7,340.00 | 7,030.00 | 7,160.00 | 6,688.66 | 1,290,330 |
| 2023-07-06 | 7,160.00 | 7,380.00 | 6,990.00 | 7,270.00 | 6,791.42 | 1,385,398 |
| 2023-07-05 | 7,560.00 | 7,930.00 | 7,120.00 | 7,160.00 | 6,688.66 | 2,141,355 |
| 2023-07-04 | 7,540.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,183.77 | 868,223 |
| 2023-07-03 | 7,520.00 | 7,600.00 | 7,400.00 | 7,540.00 | 7,043.64 | 722,072 |
| 2023-06-30 | 7,430.00 | 7,430.00 | 7,230.00 | 7,310.00 | 6,828.78 | 830,535 |
| 2023-06-29 | 7,230.00 | 8,150.00 | 7,130.00 | 7,490.00 | 6,996.94 | 8,560,317 |
| 2023-06-28 | 7,420.00 | 8,230.00 | 7,140.00 | 7,320.00 | 6,838.13 | 22,649,570 |
| 2023-06-27 | 6,360.00 | 6,960.00 | 6,350.00 | 6,660.00 | 6,221.57 | 2,715,319 |
| 2023-06-26 | 6,320.00 | 6,930.00 | 6,310.00 | 6,510.00 | 6,081.45 | 5,825,487 |
| 2023-06-23 | 6,380.00 | 6,420.00 | 6,170.00 | 6,220.00 | 5,810.54 | 956,646 |
| 2023-06-22 | 6,570.00 | 6,620.00 | 6,390.00 | 6,400.00 | 5,978.69 | 1,206,392 |
| 2023-06-21 | 7,250.00 | 7,450.00 | 6,600.00 | 6,710.00 | 6,268.28 | 6,203,142 |
| 2023-06-20 | 7,120.00 | 7,150.00 | 6,660.00 | 6,820.00 | 6,371.04 | 3,982,165 |
| 2023-06-19 | 5,840.00 | 7,340.00 | 5,720.00 | 7,200.00 | 6,726.03 | 17,889,471 |
| 2023-06-16 | 5,480.00 | 5,870.00 | 5,440.00 | 5,780.00 | 5,399.50 | 652,052 |
| 2023-06-15 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,119.25 | 80,851 |
| 2023-06-14 | 5,450.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,100.57 | 117,234 |
| 2023-06-13 | 5,490.00 | 5,530.00 | 5,470.00 | 5,470.00 | 5,109.91 | 75,623 |
| 2023-06-12 | 5,510.00 | 5,530.00 | 5,450.00 | 5,530.00 | 5,165.96 | 97,115 |
| 2023-06-09 | 5,590.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,184.65 | 154,900 |
| 2023-06-08 | 5,460.00 | 5,590.00 | 5,390.00 | 5,540.00 | 5,175.30 | 217,043 |
| 2023-06-07 | 5,450.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,119.25 | 124,601 |
| 2023-06-05 | 5,410.00 | 5,490.00 | 5,360.00 | 5,480.00 | 5,119.25 | 103,699 |
| 2023-06-02 | 5,340.00 | 5,440.00 | 5,280.00 | 5,410.00 | 5,053.86 | 99,050 |
| 2023-06-01 | 5,350.00 | 5,370.00 | 5,270.00 | 5,320.00 | 4,969.79 | 99,554 |
| 2023-05-31 | 5,420.00 | 5,420.00 | 5,310.00 | 5,350.00 | 4,997.81 | 113,013 |
| 2023-05-30 | 5,420.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,044.52 | 139,373 |
| 2023-05-26 | 5,760.00 | 5,860.00 | 5,380.00 | 5,420.00 | 5,063.20 | 684,564 |
| 2023-05-25 | 5,600.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,165.96 | 195,709 |
| 2023-05-24 | 5,760.00 | 5,880.00 | 5,610.00 | 5,610.00 | 5,240.70 | 338,836 |
| 2023-05-23 | 6,060.00 | 6,200.00 | 5,700.00 | 5,750.00 | 5,371.48 | 1,436,681 |
| 2023-05-22 | 5,460.00 | 5,750.00 | 5,390.00 | 5,700.00 | 5,324.77 | 1,001,384 |
| 2023-05-19 | 5,370.00 | 5,900.00 | 5,250.00 | 5,460.00 | 5,100.57 | 1,744,485 |
| 2023-05-18 | 5,220.00 | 5,330.00 | 5,220.00 | 5,300.00 | 4,951.10 | 88,111 |
| 2023-05-17 | 5,200.00 | 5,240.00 | 5,180.00 | 5,220.00 | 4,876.37 | 26,498 |
| 2023-05-16 | 5,190.00 | 5,280.00 | 5,180.00 | 5,220.00 | 4,876.37 | 55,958 |
| 2023-05-15 | 5,220.00 | 5,320.00 | 5,110.00 | 5,250.00 | 4,904.39 | 91,466 |
| 2023-05-12 | 5,200.00 | 5,220.00 | 5,140.00 | 5,220.00 | 4,876.37 | 42,370 |
| 2023-05-11 | 5,170.00 | 5,240.00 | 5,150.00 | 5,230.00 | 4,885.71 | 69,322 |
| 2023-05-10 | 5,090.00 | 5,230.00 | 5,090.00 | 5,160.00 | 4,820.32 | 48,534 |
| 2023-05-09 | 5,110.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,792.29 | 43,587 |
| 2023-05-08 | 5,150.00 | 5,250.00 | 5,120.00 | 5,160.00 | 4,820.32 | 34,862 |
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.