Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,470.00 | 7,530.00 | 7,400.00 | 7,500.00 | 6,875.73 | 71,574 |
| 2022-08-11 | 7,520.00 | 7,520.00 | 7,360.00 | 7,470.00 | 6,848.22 | 88,523 |
| 2022-08-10 | 7,450.00 | 7,450.00 | 7,280.00 | 7,430.00 | 6,811.55 | 77,099 |
| 2022-08-09 | 7,420.00 | 7,480.00 | 7,240.00 | 7,390.00 | 6,774.88 | 173,827 |
| 2022-08-08 | 7,370.00 | 7,510.00 | 7,350.00 | 7,480.00 | 6,857.39 | 159,931 |
| 2022-08-05 | 7,300.00 | 7,470.00 | 7,250.00 | 7,430.00 | 6,811.55 | 152,827 |
| 2022-08-04 | 7,090.00 | 7,300.00 | 7,080.00 | 7,260.00 | 6,655.70 | 117,358 |
| 2022-08-03 | 7,030.00 | 7,190.00 | 7,020.00 | 7,080.00 | 6,490.68 | 54,158 |
| 2022-08-02 | 7,110.00 | 7,110.00 | 7,020.00 | 7,070.00 | 6,481.52 | 48,509 |
| 2022-08-01 | 7,240.00 | 7,240.00 | 7,120.00 | 7,150.00 | 6,554.86 | 42,215 |
| 2022-07-29 | 7,130.00 | 7,230.00 | 7,120.00 | 7,170.00 | 6,573.19 | 59,974 |
| 2022-07-28 | 6,980.00 | 7,160.00 | 6,940.00 | 7,130.00 | 6,536.52 | 99,521 |
| 2022-07-27 | 6,960.00 | 6,970.00 | 6,840.00 | 6,960.00 | 6,380.67 | 66,034 |
| 2022-07-26 | 6,940.00 | 7,010.00 | 6,880.00 | 6,970.00 | 6,389.84 | 52,943 |
| 2022-07-25 | 6,920.00 | 6,990.00 | 6,880.00 | 6,970.00 | 6,389.84 | 31,399 |
| 2022-07-22 | 6,900.00 | 6,970.00 | 6,880.00 | 6,920.00 | 6,344.00 | 48,989 |
| 2022-07-21 | 6,930.00 | 6,970.00 | 6,860.00 | 6,910.00 | 6,334.84 | 62,645 |
| 2022-07-20 | 6,910.00 | 7,000.00 | 6,820.00 | 6,840.00 | 6,270.66 | 86,852 |
| 2022-07-19 | 6,730.00 | 6,850.00 | 6,640.00 | 6,810.00 | 6,243.16 | 74,108 |
| 2022-07-18 | 6,690.00 | 6,760.00 | 6,600.00 | 6,750.00 | 6,188.15 | 98,651 |
| 2022-07-15 | 6,720.00 | 6,790.00 | 6,560.00 | 6,620.00 | 6,068.97 | 86,965 |
| 2022-07-14 | 6,700.00 | 6,780.00 | 6,650.00 | 6,780.00 | 6,215.66 | 54,376 |
| 2022-07-13 | 6,720.00 | 6,820.00 | 6,500.00 | 6,800.00 | 6,233.99 | 104,246 |
| 2022-07-12 | 6,960.00 | 6,980.00 | 6,670.00 | 6,780.00 | 6,215.66 | 166,216 |
| 2022-07-11 | 7,170.00 | 7,180.00 | 6,900.00 | 7,030.00 | 6,444.85 | 135,809 |
| 2022-07-08 | 7,210.00 | 7,220.00 | 7,040.00 | 7,140.00 | 6,545.69 | 172,939 |
| 2022-07-07 | 7,130.00 | 7,230.00 | 7,000.00 | 7,180.00 | 6,582.36 | 226,089 |
| 2022-07-06 | 7,290.00 | 7,300.00 | 7,080.00 | 7,110.00 | 6,518.19 | 307,768 |
| 2022-07-05 | 7,430.00 | 7,450.00 | 7,240.00 | 7,390.00 | 6,774.88 | 631,705 |
| 2022-07-04 | 7,020.00 | 8,000.00 | 6,930.00 | 7,300.00 | 6,692.37 | 3,801,583 |
| 2022-07-01 | 6,980.00 | 7,140.00 | 6,830.00 | 6,950.00 | 6,371.51 | 99,230 |
| 2022-06-30 | 6,980.00 | 7,100.00 | 6,880.00 | 6,980.00 | 6,399.01 | 86,378 |
| 2022-06-29 | 7,090.00 | 7,140.00 | 7,010.00 | 7,080.00 | 6,490.68 | 49,341 |
| 2022-06-28 | 7,200.00 | 7,350.00 | 7,150.00 | 7,170.00 | 6,573.19 | 46,648 |
| 2022-06-27 | 6,800.00 | 7,330.00 | 6,800.00 | 7,300.00 | 6,692.37 | 122,134 |
| 2022-06-24 | 6,500.00 | 6,750.00 | 6,480.00 | 6,720.00 | 6,160.65 | 84,538 |
| 2022-06-23 | 6,800.00 | 6,980.00 | 6,500.00 | 6,500.00 | 5,958.96 | 190,162 |
| 2022-06-22 | 7,190.00 | 7,290.00 | 6,770.00 | 6,900.00 | 6,325.67 | 205,810 |
| 2022-06-21 | 7,100.00 | 7,260.00 | 7,060.00 | 7,180.00 | 6,582.36 | 81,402 |
| 2022-06-20 | 7,390.00 | 7,470.00 | 6,930.00 | 7,180.00 | 6,582.36 | 183,509 |
| 2022-06-17 | 7,210.00 | 7,420.00 | 7,150.00 | 7,360.00 | 6,747.38 | 135,172 |
| 2022-06-16 | 7,520.00 | 7,710.00 | 7,440.00 | 7,500.00 | 6,875.73 | 109,732 |
| 2022-06-15 | 7,610.00 | 7,790.00 | 7,320.00 | 7,430.00 | 6,811.55 | 216,612 |
| 2022-06-14 | 7,660.00 | 7,750.00 | 7,390.00 | 7,700.00 | 7,059.08 | 278,073 |
| 2022-06-13 | 8,070.00 | 8,150.00 | 7,760.00 | 7,800.00 | 7,150.75 | 236,966 |
| 2022-06-10 | 8,450.00 | 8,460.00 | 8,240.00 | 8,350.00 | 7,654.97 | 112,703 |
| 2022-06-09 | 8,640.00 | 8,720.00 | 7,980.00 | 8,490.00 | 7,783.32 | 200,749 |
| 2022-06-08 | 8,620.00 | 8,720.00 | 8,560.00 | 8,630.00 | 7,911.67 | 123,940 |
| 2022-06-07 | 8,890.00 | 8,930.00 | 8,500.00 | 8,650.00 | 7,930.00 | 220,288 |
| 2022-06-03 | 8,890.00 | 8,930.00 | 8,720.00 | 8,800.00 | 8,067.52 | 93,047 |
| 2022-06-02 | 9,050.00 | 9,050.00 | 8,660.00 | 8,830.00 | 8,095.02 | 188,067 |
| 2022-05-31 | 8,960.00 | 9,080.00 | 8,860.00 | 9,050.00 | 8,296.71 | 114,294 |
| 2022-05-30 | 8,950.00 | 9,080.00 | 8,950.00 | 9,050.00 | 8,296.71 | 36,273 |
| 2022-05-27 | 9,010.00 | 9,010.00 | 8,910.00 | 8,920.00 | 8,177.53 | 35,681 |
| 2022-05-26 | 8,810.00 | 9,030.00 | 8,810.00 | 8,910.00 | 8,168.36 | 79,796 |
| 2022-05-25 | 8,820.00 | 8,930.00 | 8,740.00 | 8,880.00 | 8,140.86 | 95,849 |
| 2022-05-24 | 8,940.00 | 9,020.00 | 8,750.00 | 8,800.00 | 8,067.52 | 106,908 |
| 2022-05-23 | 9,180.00 | 9,180.00 | 8,920.00 | 9,030.00 | 8,278.37 | 60,975 |
| 2022-05-20 | 9,100.00 | 9,180.00 | 9,020.00 | 9,090.00 | 8,333.38 | 57,526 |
| 2022-05-19 | 8,990.00 | 9,090.00 | 8,900.00 | 9,020.00 | 8,269.21 | 143,299 |
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.