Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 9,360.00 | 9,540.00 | 9,200.00 | 9,270.00 | 8,498.40 | 125,065 |
| 2022-05-17 | 9,370.00 | 9,500.00 | 9,260.00 | 9,400.00 | 8,617.58 | 140,021 |
| 2022-05-16 | 9,220.00 | 9,420.00 | 8,960.00 | 9,380.00 | 8,599.24 | 206,532 |
| 2022-05-13 | 8,850.00 | 9,180.00 | 8,750.00 | 9,130.00 | 8,370.05 | 166,997 |
| 2022-05-12 | 8,900.00 | 9,020.00 | 8,640.00 | 8,700.00 | 7,975.84 | 210,799 |
| 2022-05-11 | 9,160.00 | 9,180.00 | 8,910.00 | 9,040.00 | 8,287.54 | 89,428 |
| 2022-05-10 | 8,900.00 | 9,220.00 | 8,850.00 | 9,160.00 | 8,397.55 | 172,577 |
| 2022-05-09 | 9,650.00 | 9,650.00 | 9,150.00 | 9,180.00 | 8,415.89 | 227,120 |
| 2022-05-06 | 9,800.00 | 9,800.00 | 9,510.00 | 9,640.00 | 8,837.60 | 124,844 |
| 2022-05-04 | 9,990.00 | 9,990.00 | 9,740.00 | 9,880.00 | 9,057.62 | 191,036 |
| 2022-05-03 | 10,000.00 | 10,050.00 | 9,860.00 | 9,950.00 | 9,121.80 | 134,369 |
| 2022-05-02 | 9,980.00 | 10,100.00 | 9,810.00 | 9,910.00 | 9,085.13 | 212,999 |
| 2022-04-29 | 10,300.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,259.31 | 225,318 |
| 2022-04-28 | 10,100.00 | 10,350.00 | 10,050.00 | 10,200.00 | 9,350.99 | 216,251 |
| 2022-04-27 | 10,750.00 | 10,800.00 | 10,050.00 | 10,150.00 | 9,305.15 | 958,272 |
| 2022-04-26 | 10,200.00 | 10,450.00 | 10,100.00 | 10,350.00 | 9,488.50 | 355,342 |
| 2022-04-25 | 10,200.00 | 10,450.00 | 10,000.00 | 10,100.00 | 9,259.31 | 221,113 |
| 2022-04-22 | 10,200.00 | 10,500.00 | 10,100.00 | 10,450.00 | 9,580.18 | 166,816 |
| 2022-04-21 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 9,442.66 | 230,580 |
| 2022-04-20 | 10,300.00 | 10,550.00 | 10,150.00 | 10,450.00 | 9,580.18 | 296,198 |
| 2022-04-19 | 10,300.00 | 10,350.00 | 10,050.00 | 10,200.00 | 9,350.99 | 340,364 |
| 2022-04-18 | 9,910.00 | 10,050.00 | 9,700.00 | 10,050.00 | 9,213.47 | 193,124 |
| 2022-04-15 | 9,750.00 | 9,920.00 | 9,700.00 | 9,850.00 | 9,030.12 | 201,231 |
| 2022-04-14 | 9,590.00 | 9,800.00 | 9,460.00 | 9,720.00 | 8,910.94 | 169,474 |
| 2022-04-13 | 9,480.00 | 9,590.00 | 9,350.00 | 9,530.00 | 8,736.76 | 146,801 |
| 2022-04-12 | 9,430.00 | 9,500.00 | 9,290.00 | 9,430.00 | 8,645.08 | 93,072 |
| 2022-04-11 | 9,280.00 | 9,660.00 | 9,280.00 | 9,430.00 | 8,645.08 | 152,493 |
| 2022-04-08 | 9,380.00 | 9,400.00 | 9,120.00 | 9,340.00 | 8,562.57 | 221,760 |
| 2022-04-07 | 9,570.00 | 9,640.00 | 9,240.00 | 9,380.00 | 8,599.24 | 267,147 |
| 2022-04-06 | 9,680.00 | 9,800.00 | 9,550.00 | 9,680.00 | 8,874.27 | 208,942 |
| 2022-04-05 | 9,750.00 | 9,790.00 | 9,620.00 | 9,740.00 | 8,929.28 | 123,193 |
| 2022-04-04 | 9,920.00 | 9,930.00 | 9,520.00 | 9,740.00 | 8,929.28 | 337,624 |
| 2022-04-01 | 9,720.00 | 10,250.00 | 9,620.00 | 9,820.00 | 9,002.62 | 684,322 |
| 2022-03-31 | 9,810.00 | 9,850.00 | 9,670.00 | 9,730.00 | 8,920.11 | 146,680 |
| 2022-03-30 | 9,830.00 | 10,100.00 | 9,550.00 | 9,790.00 | 8,975.11 | 941,046 |
| 2022-03-29 | 9,630.00 | 9,980.00 | 9,360.00 | 9,400.00 | 8,617.58 | 417,631 |
| 2022-03-28 | 9,960.00 | 10,000.00 | 9,470.00 | 9,650.00 | 8,846.77 | 342,350 |
| 2022-03-25 | 9,790.00 | 9,860.00 | 9,540.00 | 9,690.00 | 8,883.44 | 191,622 |
| 2022-03-24 | 9,520.00 | 10,000.00 | 9,450.00 | 9,760.00 | 8,947.61 | 376,483 |
| 2022-03-23 | 9,220.00 | 9,560.00 | 9,220.00 | 9,560.00 | 8,764.26 | 273,914 |
| 2022-03-22 | 9,110.00 | 9,290.00 | 9,010.00 | 9,250.00 | 8,480.06 | 185,598 |
| 2022-03-21 | 9,420.00 | 9,450.00 | 9,050.00 | 9,120.00 | 8,360.88 | 264,174 |
| 2022-03-18 | 10,150.00 | 10,200.00 | 9,350.00 | 9,420.00 | 8,635.91 | 510,752 |
| 2022-03-17 | 9,700.00 | 10,150.00 | 9,650.00 | 10,100.00 | 9,259.31 | 744,052 |
| 2022-03-16 | 9,470.00 | 9,610.00 | 9,250.00 | 9,550.00 | 8,755.09 | 202,406 |
| 2022-03-15 | 9,570.00 | 9,780.00 | 9,240.00 | 9,340.00 | 8,562.57 | 280,879 |
| 2022-03-14 | 9,380.00 | 9,640.00 | 9,260.00 | 9,430.00 | 8,645.08 | 312,540 |
| 2022-03-11 | 9,220.00 | 9,720.00 | 9,200.00 | 9,530.00 | 8,736.76 | 560,747 |
| 2022-03-10 | 8,840.00 | 9,290.00 | 8,730.00 | 9,230.00 | 8,461.73 | 270,899 |
| 2022-03-08 | 9,030.00 | 9,070.00 | 8,720.00 | 8,840.00 | 8,104.19 | 286,812 |
| 2022-03-07 | 9,260.00 | 9,530.00 | 9,030.00 | 9,240.00 | 8,470.89 | 354,531 |
| 2022-03-04 | 8,750.00 | 9,410.00 | 8,620.00 | 9,240.00 | 8,470.89 | 987,385 |
| 2022-03-03 | 8,340.00 | 8,770.00 | 8,250.00 | 8,740.00 | 8,012.51 | 653,363 |
| 2022-03-02 | 8,160.00 | 8,210.00 | 8,080.00 | 8,170.00 | 7,489.96 | 43,406 |
| 2022-02-28 | 8,150.00 | 8,170.00 | 8,000.00 | 8,160.00 | 7,480.79 | 31,007 |
| 2022-02-25 | 8,110.00 | 8,200.00 | 8,040.00 | 8,140.00 | 7,462.45 | 45,090 |
| 2022-02-24 | 8,240.00 | 8,280.00 | 8,060.00 | 8,110.00 | 7,434.95 | 104,683 |
| 2022-02-23 | 8,150.00 | 8,480.00 | 8,080.00 | 8,280.00 | 7,590.80 | 223,106 |
| 2022-02-22 | 8,010.00 | 8,180.00 | 8,010.00 | 8,140.00 | 7,462.45 | 70,970 |
| 2022-02-21 | 8,130.00 | 8,200.00 | 7,960.00 | 8,160.00 | 7,480.79 | 48,282 |
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.