Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,220.00 | 6,320.00 | 6,190.00 | 6,240.00 | 5,829.22 | 162,922 |
| 2023-02-06 | 6,170.00 | 6,210.00 | 6,070.00 | 6,190.00 | 5,782.51 | 145,082 |
| 2023-02-03 | 6,300.00 | 6,360.00 | 6,210.00 | 6,220.00 | 5,810.54 | 146,948 |
| 2023-02-02 | 6,280.00 | 6,350.00 | 6,260.00 | 6,300.00 | 5,885.27 | 127,498 |
| 2023-02-01 | 6,340.00 | 6,360.00 | 6,220.00 | 6,260.00 | 5,847.91 | 99,747 |
| 2023-01-31 | 6,300.00 | 6,340.00 | 6,210.00 | 6,300.00 | 5,885.27 | 96,085 |
| 2023-01-30 | 6,380.00 | 6,420.00 | 6,300.00 | 6,300.00 | 5,885.27 | 143,861 |
| 2023-01-27 | 6,530.00 | 6,530.00 | 6,400.00 | 6,410.00 | 5,988.03 | 193,341 |
| 2023-01-26 | 6,510.00 | 6,560.00 | 6,450.00 | 6,480.00 | 6,053.42 | 305,027 |
| 2023-01-25 | 6,320.00 | 6,600.00 | 6,250.00 | 6,530.00 | 6,100.13 | 758,970 |
| 2023-01-20 | 5,950.00 | 6,490.00 | 5,890.00 | 6,490.00 | 6,062.77 | 805,254 |
| 2023-01-19 | 5,990.00 | 6,070.00 | 5,870.00 | 5,940.00 | 5,548.97 | 90,750 |
| 2023-01-18 | 6,150.00 | 6,150.00 | 5,980.00 | 6,000.00 | 5,605.02 | 106,113 |
| 2023-01-17 | 6,230.00 | 6,380.00 | 6,050.00 | 6,110.00 | 5,707.78 | 225,757 |
| 2023-01-16 | 6,380.00 | 6,380.00 | 6,240.00 | 6,250.00 | 5,838.56 | 124,393 |
| 2023-01-13 | 6,400.00 | 6,480.00 | 6,300.00 | 6,380.00 | 5,960.01 | 184,239 |
| 2023-01-12 | 6,300.00 | 6,360.00 | 6,250.00 | 6,300.00 | 5,885.27 | 60,215 |
| 2023-01-11 | 6,270.00 | 6,380.00 | 6,210.00 | 6,250.00 | 5,838.56 | 158,728 |
| 2023-01-10 | 6,170.00 | 6,250.00 | 6,130.00 | 6,220.00 | 5,810.54 | 94,216 |
| 2023-01-09 | 6,080.00 | 6,230.00 | 6,070.00 | 6,230.00 | 5,819.88 | 136,307 |
| 2023-01-06 | 6,050.00 | 6,150.00 | 6,010.00 | 6,050.00 | 5,651.73 | 203,096 |
| 2023-01-05 | 5,950.00 | 6,360.00 | 5,890.00 | 6,240.00 | 5,829.22 | 473,267 |
| 2023-01-04 | 5,750.00 | 6,000.00 | 5,750.00 | 5,930.00 | 5,539.63 | 101,366 |
| 2023-01-03 | 5,840.00 | 5,940.00 | 5,600.00 | 5,890.00 | 5,502.26 | 254,661 |
| 2023-01-02 | 6,130.00 | 6,250.00 | 5,920.00 | 5,940.00 | 5,548.97 | 191,993 |
| 2022-12-29 | 6,440.00 | 6,470.00 | 6,110.00 | 6,190.00 | 5,782.51 | 229,309 |
| 2022-12-28 | 6,350.00 | 6,520.00 | 6,290.00 | 6,520.00 | 6,090.79 | 112,371 |
| 2022-12-27 | 6,300.00 | 6,510.00 | 6,300.00 | 6,440.00 | 5,903.96 | 150,506 |
| 2022-12-26 | 6,200.00 | 6,360.00 | 6,090.00 | 6,360.00 | 5,830.62 | 308,193 |
| 2022-12-23 | 6,450.00 | 6,530.00 | 6,170.00 | 6,260.00 | 5,738.94 | 225,851 |
| 2022-12-22 | 6,540.00 | 6,610.00 | 6,460.00 | 6,500.00 | 5,958.96 | 166,815 |
| 2022-12-21 | 6,420.00 | 6,650.00 | 6,380.00 | 6,500.00 | 5,958.96 | 266,459 |
| 2022-12-20 | 6,510.00 | 6,650.00 | 6,300.00 | 6,320.00 | 5,793.94 | 336,868 |
| 2022-12-19 | 6,300.00 | 6,490.00 | 6,200.00 | 6,490.00 | 5,949.79 | 145,456 |
| 2022-12-16 | 6,380.00 | 6,450.00 | 6,290.00 | 6,290.00 | 5,766.44 | 173,140 |
| 2022-12-15 | 6,590.00 | 6,750.00 | 6,480.00 | 6,480.00 | 5,940.63 | 170,285 |
| 2022-12-14 | 6,520.00 | 6,660.00 | 6,490.00 | 6,660.00 | 6,105.64 | 173,565 |
| 2022-12-13 | 6,400.00 | 6,670.00 | 6,350.00 | 6,520.00 | 5,977.30 | 255,379 |
| 2022-12-12 | 6,570.00 | 6,620.00 | 6,430.00 | 6,460.00 | 5,922.29 | 219,328 |
| 2022-12-09 | 6,560.00 | 6,750.00 | 6,370.00 | 6,740.00 | 6,178.99 | 426,114 |
| 2022-12-08 | 6,720.00 | 6,740.00 | 6,470.00 | 6,630.00 | 6,078.14 | 449,243 |
| 2022-12-07 | 6,850.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,233.99 | 388,227 |
| 2022-12-06 | 6,950.00 | 7,170.00 | 6,940.00 | 6,990.00 | 6,408.18 | 306,020 |
| 2022-12-05 | 7,160.00 | 7,340.00 | 7,100.00 | 7,110.00 | 6,518.19 | 390,640 |
| 2022-12-02 | 7,540.00 | 7,560.00 | 7,020.00 | 7,100.00 | 6,509.02 | 770,614 |
| 2022-12-01 | 7,710.00 | 7,870.00 | 7,460.00 | 7,540.00 | 6,912.40 | 1,760,787 |
| 2022-11-30 | 7,570.00 | 7,740.00 | 7,570.00 | 7,660.00 | 7,022.41 | 530,272 |
| 2022-11-29 | 7,570.00 | 7,590.00 | 7,490.00 | 7,490.00 | 6,866.56 | 367,675 |
| 2022-11-28 | 7,680.00 | 7,680.00 | 7,490.00 | 7,490.00 | 6,866.56 | 526,433 |
| 2022-11-25 | 7,760.00 | 8,440.00 | 7,490.00 | 7,820.00 | 7,169.09 | 10,269,010 |
| 2022-11-24 | 7,720.00 | 7,780.00 | 7,300.00 | 7,630.00 | 6,994.90 | 2,721,663 |
| 2022-11-23 | 7,570.00 | 7,850.00 | 7,470.00 | 7,800.00 | 7,150.75 | 4,737,669 |
| 2022-11-22 | 6,180.00 | 8,030.00 | 6,020.00 | 7,600.00 | 6,967.40 | 16,226,940 |
| 2022-11-21 | 6,150.00 | 6,320.00 | 6,020.00 | 6,180.00 | 5,665.60 | 507,188 |
| 2022-11-18 | 5,900.00 | 6,410.00 | 5,800.00 | 5,960.00 | 5,463.91 | 1,615,560 |
| 2022-11-17 | 6,200.00 | 6,810.00 | 5,720.00 | 5,800.00 | 5,317.23 | 3,611,790 |
| 2022-11-16 | 5,750.00 | 5,800.00 | 5,650.00 | 5,760.00 | 5,280.56 | 74,495 |
| 2022-11-15 | 5,700.00 | 5,780.00 | 5,680.00 | 5,730.00 | 5,253.05 | 32,990 |
| 2022-11-14 | 5,770.00 | 5,850.00 | 5,510.00 | 5,740.00 | 5,262.22 | 51,785 |
| 2022-11-11 | 5,840.00 | 5,850.00 | 5,670.00 | 5,720.00 | 5,243.89 | 61,091 |
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.