Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,640.00 | 5,770.00 | 5,500.00 | 5,700.00 | 5,225.55 | 45,993 |
| 2022-11-09 | 5,690.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,124.71 | 47,739 |
| 2022-11-08 | 5,370.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,179.71 | 106,296 |
| 2022-11-07 | 5,280.00 | 5,440.00 | 5,280.00 | 5,370.00 | 4,923.02 | 66,699 |
| 2022-11-04 | 5,300.00 | 5,330.00 | 5,220.00 | 5,290.00 | 4,849.68 | 29,163 |
| 2022-11-03 | 5,220.00 | 5,390.00 | 5,130.00 | 5,350.00 | 4,904.68 | 21,047 |
| 2022-11-02 | 5,340.00 | 5,340.00 | 5,230.00 | 5,280.00 | 4,840.51 | 22,511 |
| 2022-11-01 | 5,140.00 | 5,380.00 | 5,140.00 | 5,370.00 | 4,923.02 | 36,559 |
| 2022-10-31 | 5,290.00 | 5,290.00 | 5,130.00 | 5,200.00 | 4,767.17 | 11,825 |
| 2022-10-28 | 5,170.00 | 5,230.00 | 5,140.00 | 5,200.00 | 4,767.17 | 21,278 |
| 2022-10-27 | 5,090.00 | 5,190.00 | 5,090.00 | 5,170.00 | 4,739.67 | 25,662 |
| 2022-10-26 | 5,240.00 | 5,240.00 | 5,120.00 | 5,130.00 | 4,703.00 | 32,529 |
| 2022-10-25 | 5,110.00 | 5,240.00 | 5,110.00 | 5,230.00 | 4,794.67 | 55,117 |
| 2022-10-24 | 5,060.00 | 5,230.00 | 5,060.00 | 5,160.00 | 4,730.50 | 99,482 |
| 2022-10-21 | 5,120.00 | 5,130.00 | 4,980.00 | 5,050.00 | 4,629.66 | 59,005 |
| 2022-10-20 | 5,270.00 | 5,270.00 | 5,050.00 | 5,120.00 | 4,693.83 | 31,879 |
| 2022-10-19 | 5,270.00 | 5,290.00 | 5,170.00 | 5,230.00 | 4,794.67 | 33,286 |
| 2022-10-18 | 5,240.00 | 5,260.00 | 5,150.00 | 5,250.00 | 4,813.01 | 58,530 |
| 2022-10-17 | 5,000.00 | 5,200.00 | 4,900.00 | 5,150.00 | 4,721.33 | 52,914 |
| 2022-10-14 | 4,965.00 | 5,150.00 | 4,965.00 | 5,120.00 | 4,693.83 | 103,598 |
| 2022-10-13 | 4,990.00 | 5,100.00 | 4,795.00 | 4,920.00 | 4,510.48 | 80,306 |
| 2022-10-12 | 4,925.00 | 5,120.00 | 4,925.00 | 5,070.00 | 4,647.99 | 53,196 |
| 2022-10-11 | 5,140.00 | 5,140.00 | 4,950.00 | 4,975.00 | 4,560.90 | 90,335 |
| 2022-10-07 | 5,200.00 | 5,260.00 | 5,140.00 | 5,190.00 | 4,758.00 | 39,885 |
| 2022-10-06 | 5,090.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,813.01 | 93,070 |
| 2022-10-05 | 5,340.00 | 5,410.00 | 4,990.00 | 5,160.00 | 4,730.50 | 166,182 |
| 2022-10-04 | 5,220.00 | 5,330.00 | 5,170.00 | 5,280.00 | 4,840.51 | 65,673 |
| 2022-09-30 | 5,090.00 | 5,190.00 | 4,995.00 | 5,170.00 | 4,739.67 | 67,125 |
| 2022-09-29 | 5,300.00 | 5,400.00 | 5,160.00 | 5,170.00 | 4,739.67 | 106,445 |
| 2022-09-28 | 5,430.00 | 5,570.00 | 5,220.00 | 5,240.00 | 4,803.84 | 101,833 |
| 2022-09-27 | 5,590.00 | 5,620.00 | 5,340.00 | 5,560.00 | 5,097.20 | 142,560 |
| 2022-09-26 | 5,940.00 | 5,940.00 | 5,540.00 | 5,620.00 | 5,152.21 | 155,670 |
| 2022-09-23 | 6,200.00 | 6,250.00 | 5,950.00 | 5,990.00 | 5,491.41 | 111,213 |
| 2022-09-22 | 6,370.00 | 6,370.00 | 6,080.00 | 6,270.00 | 5,748.11 | 146,239 |
| 2022-09-21 | 6,310.00 | 6,480.00 | 6,260.00 | 6,420.00 | 5,885.62 | 89,357 |
| 2022-09-20 | 6,460.00 | 6,490.00 | 6,300.00 | 6,380.00 | 5,848.95 | 82,932 |
| 2022-09-19 | 6,470.00 | 6,670.00 | 6,330.00 | 6,360.00 | 5,830.62 | 112,689 |
| 2022-09-16 | 6,620.00 | 6,650.00 | 6,510.00 | 6,570.00 | 6,023.14 | 49,562 |
| 2022-09-15 | 6,670.00 | 6,750.00 | 6,590.00 | 6,650.00 | 6,096.48 | 42,891 |
| 2022-09-14 | 6,500.00 | 6,680.00 | 6,500.00 | 6,660.00 | 6,105.64 | 31,907 |
| 2022-09-13 | 6,600.00 | 6,740.00 | 6,570.00 | 6,740.00 | 6,178.99 | 81,571 |
| 2022-09-08 | 6,610.00 | 6,610.00 | 6,480.00 | 6,510.00 | 5,968.13 | 38,850 |
| 2022-09-07 | 6,620.00 | 6,700.00 | 6,470.00 | 6,530.00 | 5,986.47 | 89,875 |
| 2022-09-06 | 6,580.00 | 6,680.00 | 6,510.00 | 6,680.00 | 6,123.98 | 47,252 |
| 2022-09-05 | 6,700.00 | 6,750.00 | 6,480.00 | 6,580.00 | 6,032.30 | 99,415 |
| 2022-09-02 | 6,840.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,142.31 | 81,855 |
| 2022-09-01 | 6,900.00 | 7,010.00 | 6,790.00 | 6,790.00 | 6,224.82 | 81,952 |
| 2022-08-31 | 6,990.00 | 7,060.00 | 6,880.00 | 7,010.00 | 6,426.51 | 36,830 |
| 2022-08-30 | 6,990.00 | 7,020.00 | 6,880.00 | 6,990.00 | 6,408.18 | 52,101 |
| 2022-08-29 | 6,850.00 | 7,030.00 | 6,520.00 | 6,950.00 | 6,371.51 | 107,905 |
| 2022-08-26 | 7,140.00 | 7,140.00 | 7,020.00 | 7,070.00 | 6,481.52 | 54,095 |
| 2022-08-25 | 6,990.00 | 7,070.00 | 6,910.00 | 7,040.00 | 6,454.01 | 117,489 |
| 2022-08-24 | 6,860.00 | 7,080.00 | 6,860.00 | 6,990.00 | 6,408.18 | 42,632 |
| 2022-08-23 | 6,850.00 | 6,980.00 | 6,790.00 | 6,890.00 | 6,316.50 | 53,587 |
| 2022-08-22 | 7,100.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,316.50 | 111,658 |
| 2022-08-19 | 7,100.00 | 7,230.00 | 7,040.00 | 7,150.00 | 6,554.86 | 95,016 |
| 2022-08-18 | 7,090.00 | 7,190.00 | 7,070.00 | 7,100.00 | 6,509.02 | 89,961 |
| 2022-08-17 | 7,320.00 | 7,380.00 | 7,170.00 | 7,220.00 | 6,619.03 | 142,016 |
| 2022-08-16 | 7,550.00 | 7,560.00 | 7,260.00 | 7,320.00 | 6,710.71 | 132,695 |
| 2022-08-12 | 7,470.00 | 7,530.00 | 7,400.00 | 7,500.00 | 6,875.73 | 71,574 |
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.