Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,050.00 | 5,180.00 | 5,010.00 | 5,150.00 | 4,810.98 | 42,438 |
| 2023-05-03 | 5,090.00 | 5,170.00 | 5,070.00 | 5,100.00 | 4,764.27 | 40,452 |
| 2023-05-02 | 5,060.00 | 5,160.00 | 5,000.00 | 5,150.00 | 4,810.98 | 69,139 |
| 2023-04-28 | 5,080.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,726.90 | 74,588 |
| 2023-04-27 | 5,010.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,726.90 | 55,749 |
| 2023-04-26 | 5,060.00 | 5,160.00 | 5,050.00 | 5,050.00 | 4,717.56 | 75,957 |
| 2023-04-25 | 5,110.00 | 5,210.00 | 5,020.00 | 5,130.00 | 4,792.29 | 124,418 |
| 2023-04-24 | 5,400.00 | 5,400.00 | 5,150.00 | 5,180.00 | 4,839.00 | 150,774 |
| 2023-04-21 | 5,400.00 | 5,430.00 | 5,280.00 | 5,390.00 | 5,035.18 | 106,380 |
| 2023-04-20 | 5,500.00 | 5,510.00 | 5,370.00 | 5,440.00 | 5,081.89 | 114,164 |
| 2023-04-19 | 5,480.00 | 5,560.00 | 5,400.00 | 5,520.00 | 5,156.62 | 106,816 |
| 2023-04-18 | 5,480.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,119.25 | 67,140 |
| 2023-04-17 | 5,500.00 | 5,560.00 | 5,420.00 | 5,480.00 | 5,119.25 | 115,014 |
| 2023-04-14 | 5,400.00 | 5,490.00 | 5,340.00 | 5,450.00 | 5,091.23 | 126,457 |
| 2023-04-13 | 5,440.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,035.18 | 52,349 |
| 2023-04-12 | 5,260.00 | 5,460.00 | 5,240.00 | 5,430.00 | 5,072.54 | 98,793 |
| 2023-04-11 | 5,140.00 | 5,270.00 | 5,140.00 | 5,270.00 | 4,923.08 | 57,067 |
| 2023-04-10 | 5,300.00 | 5,310.00 | 5,150.00 | 5,180.00 | 4,839.00 | 89,069 |
| 2023-04-07 | 5,310.00 | 5,380.00 | 5,290.00 | 5,330.00 | 4,979.13 | 47,051 |
| 2023-04-06 | 5,460.00 | 5,460.00 | 5,270.00 | 5,310.00 | 4,960.44 | 77,571 |
| 2023-04-05 | 5,440.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,100.57 | 41,069 |
| 2023-04-04 | 5,410.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,100.57 | 90,876 |
| 2023-04-03 | 5,370.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,053.86 | 88,441 |
| 2023-03-31 | 5,410.00 | 5,440.00 | 5,320.00 | 5,370.00 | 5,016.49 | 64,807 |
| 2023-03-30 | 5,390.00 | 5,470.00 | 5,290.00 | 5,430.00 | 5,072.54 | 103,386 |
| 2023-03-29 | 5,340.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,035.18 | 64,927 |
| 2023-03-28 | 5,220.00 | 5,390.00 | 5,210.00 | 5,390.00 | 5,035.18 | 99,250 |
| 2023-03-27 | 5,200.00 | 5,330.00 | 5,190.00 | 5,270.00 | 4,923.08 | 86,119 |
| 2023-03-24 | 5,230.00 | 5,270.00 | 5,180.00 | 5,240.00 | 4,895.05 | 85,733 |
| 2023-03-23 | 5,140.00 | 5,280.00 | 5,140.00 | 5,230.00 | 4,885.71 | 72,818 |
| 2023-03-22 | 5,290.00 | 5,290.00 | 5,090.00 | 5,230.00 | 4,885.71 | 162,887 |
| 2023-03-21 | 5,250.00 | 5,300.00 | 5,200.00 | 5,230.00 | 4,885.71 | 139,905 |
| 2023-03-20 | 5,230.00 | 5,340.00 | 5,200.00 | 5,300.00 | 4,951.10 | 112,156 |
| 2023-03-17 | 5,060.00 | 5,300.00 | 5,060.00 | 5,230.00 | 4,885.71 | 150,875 |
| 2023-03-16 | 5,060.00 | 5,110.00 | 4,990.00 | 5,020.00 | 4,689.53 | 170,102 |
| 2023-03-15 | 5,120.00 | 5,180.00 | 5,050.00 | 5,120.00 | 4,782.95 | 150,952 |
| 2023-03-14 | 5,190.00 | 5,250.00 | 5,000.00 | 5,020.00 | 4,689.53 | 201,258 |
| 2023-03-13 | 5,290.00 | 5,360.00 | 5,120.00 | 5,250.00 | 4,904.39 | 263,333 |
| 2023-03-10 | 5,570.00 | 5,570.00 | 5,370.00 | 5,410.00 | 5,053.86 | 113,408 |
| 2023-03-09 | 5,620.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,250.04 | 65,167 |
| 2023-03-08 | 5,740.00 | 5,740.00 | 5,620.00 | 5,670.00 | 5,296.75 | 75,202 |
| 2023-03-07 | 5,570.00 | 5,790.00 | 5,570.00 | 5,760.00 | 5,380.82 | 93,080 |
| 2023-03-06 | 5,720.00 | 5,780.00 | 5,540.00 | 5,620.00 | 5,250.04 | 211,537 |
| 2023-03-03 | 5,800.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,343.45 | 121,996 |
| 2023-03-02 | 5,800.00 | 5,860.00 | 5,780.00 | 5,810.00 | 5,427.53 | 71,313 |
| 2023-02-28 | 5,760.00 | 5,880.00 | 5,760.00 | 5,800.00 | 5,418.19 | 104,712 |
| 2023-02-27 | 5,810.00 | 5,860.00 | 5,740.00 | 5,810.00 | 5,427.53 | 82,926 |
| 2023-02-24 | 5,950.00 | 6,040.00 | 5,700.00 | 5,850.00 | 5,464.90 | 274,615 |
| 2023-02-23 | 6,070.00 | 6,090.00 | 5,960.00 | 5,990.00 | 5,595.68 | 229,810 |
| 2023-02-22 | 6,140.00 | 6,250.00 | 6,000.00 | 6,070.00 | 5,670.41 | 202,337 |
| 2023-02-21 | 6,230.00 | 6,320.00 | 6,170.00 | 6,220.00 | 5,810.54 | 423,033 |
| 2023-02-20 | 6,050.00 | 6,180.00 | 5,910.00 | 6,050.00 | 5,651.73 | 169,148 |
| 2023-02-17 | 5,980.00 | 6,120.00 | 5,950.00 | 6,070.00 | 5,670.41 | 96,485 |
| 2023-02-16 | 6,040.00 | 6,100.00 | 6,000.00 | 6,010.00 | 5,614.36 | 121,482 |
| 2023-02-15 | 6,200.00 | 6,220.00 | 6,010.00 | 6,010.00 | 5,614.36 | 160,954 |
| 2023-02-14 | 6,010.00 | 6,150.00 | 6,010.00 | 6,120.00 | 5,717.12 | 113,492 |
| 2023-02-13 | 5,980.00 | 6,070.00 | 5,960.00 | 6,000.00 | 5,605.02 | 90,801 |
| 2023-02-10 | 6,070.00 | 6,160.00 | 5,980.00 | 6,040.00 | 5,642.39 | 169,723 |
| 2023-02-09 | 6,300.00 | 6,310.00 | 6,000.00 | 6,110.00 | 5,707.78 | 200,522 |
| 2023-02-08 | 6,260.00 | 6,340.00 | 6,170.00 | 6,250.00 | 5,838.56 | 161,494 |
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.