Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,930.00 | 8,120.00 | 7,930.00 | 8,100.00 | 7,425.78 | 35,420 |
| 2022-02-17 | 8,130.00 | 8,170.00 | 7,790.00 | 8,110.00 | 7,434.95 | 45,353 |
| 2022-02-16 | 8,100.00 | 8,170.00 | 7,890.00 | 8,110.00 | 7,434.95 | 77,784 |
| 2022-02-15 | 7,820.00 | 8,060.00 | 7,790.00 | 7,790.00 | 7,141.59 | 81,943 |
| 2022-02-14 | 7,950.00 | 7,950.00 | 7,710.00 | 7,820.00 | 7,169.09 | 30,611 |
| 2022-02-11 | 8,000.00 | 8,070.00 | 7,930.00 | 7,950.00 | 7,288.27 | 31,986 |
| 2022-02-10 | 8,190.00 | 8,190.00 | 7,970.00 | 8,090.00 | 7,416.62 | 31,276 |
| 2022-02-09 | 8,050.00 | 8,260.00 | 7,920.00 | 8,120.00 | 7,444.12 | 70,502 |
| 2022-02-08 | 8,000.00 | 8,100.00 | 7,850.00 | 7,900.00 | 7,242.43 | 39,173 |
| 2022-02-07 | 8,060.00 | 8,090.00 | 7,950.00 | 8,040.00 | 7,370.78 | 24,814 |
| 2022-02-04 | 7,940.00 | 8,060.00 | 7,840.00 | 8,060.00 | 7,389.11 | 56,642 |
| 2022-02-03 | 7,970.00 | 8,110.00 | 7,890.00 | 7,900.00 | 7,242.43 | 51,070 |
| 2022-01-28 | 7,740.00 | 7,920.00 | 7,600.00 | 7,890.00 | 7,233.26 | 51,252 |
| 2022-01-27 | 7,700.00 | 7,850.00 | 7,520.00 | 7,570.00 | 6,939.90 | 74,390 |
| 2022-01-26 | 7,840.00 | 7,840.00 | 7,690.00 | 7,700.00 | 7,059.08 | 32,122 |
| 2022-01-25 | 7,710.00 | 7,800.00 | 7,550.00 | 7,700.00 | 7,059.08 | 87,267 |
| 2022-01-24 | 7,910.00 | 7,910.00 | 7,650.00 | 7,710.00 | 7,068.25 | 72,953 |
| 2022-01-21 | 7,810.00 | 8,010.00 | 7,760.00 | 7,800.00 | 7,150.75 | 70,431 |
| 2022-01-20 | 7,690.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,159.92 | 41,294 |
| 2022-01-19 | 7,770.00 | 7,890.00 | 7,660.00 | 7,700.00 | 7,059.08 | 48,593 |
| 2022-01-18 | 7,990.00 | 7,990.00 | 7,760.00 | 7,770.00 | 7,123.25 | 50,580 |
| 2022-01-17 | 7,960.00 | 8,080.00 | 7,870.00 | 7,940.00 | 7,279.10 | 29,543 |
| 2022-01-14 | 8,070.00 | 8,350.00 | 7,930.00 | 8,010.00 | 7,343.27 | 113,695 |
| 2022-01-13 | 8,270.00 | 8,270.00 | 8,070.00 | 8,150.00 | 7,471.62 | 38,155 |
| 2022-01-12 | 8,120.00 | 8,220.00 | 8,010.00 | 8,200.00 | 7,517.46 | 56,613 |
| 2022-01-11 | 8,320.00 | 8,360.00 | 8,060.00 | 8,120.00 | 7,444.12 | 51,912 |
| 2022-01-10 | 8,360.00 | 8,440.00 | 8,260.00 | 8,270.00 | 7,581.63 | 66,993 |
| 2022-01-07 | 8,490.00 | 8,500.00 | 8,240.00 | 8,360.00 | 7,664.14 | 65,832 |
| 2022-01-06 | 8,440.00 | 8,500.00 | 8,200.00 | 8,380.00 | 7,682.48 | 157,668 |
| 2022-01-05 | 8,230.00 | 8,550.00 | 8,200.00 | 8,370.00 | 7,673.31 | 232,431 |
| 2022-01-04 | 7,860.00 | 8,250.00 | 7,860.00 | 8,150.00 | 7,471.62 | 145,756 |
| 2022-01-03 | 7,970.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,205.76 | 32,937 |
| 2021-12-30 | 7,770.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,169.09 | 67,736 |
| 2021-12-29 | 7,790.00 | 7,860.00 | 7,710.00 | 7,820.00 | 7,169.09 | 39,662 |
| 2021-12-28 | 7,840.00 | 7,840.00 | 7,720.00 | 7,790.00 | 7,049.91 | 47,781 |
| 2021-12-27 | 7,820.00 | 7,830.00 | 7,690.00 | 7,740.00 | 7,004.66 | 67,877 |
| 2021-12-24 | 7,830.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,077.06 | 50,484 |
| 2021-12-23 | 7,860.00 | 7,920.00 | 7,770.00 | 7,810.00 | 7,068.01 | 33,915 |
| 2021-12-22 | 7,980.00 | 7,980.00 | 7,810.00 | 7,860.00 | 7,113.26 | 37,919 |
| 2021-12-21 | 7,900.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,131.36 | 69,008 |
| 2021-12-20 | 7,990.00 | 8,010.00 | 7,810.00 | 7,940.00 | 7,185.66 | 100,607 |
| 2021-12-17 | 8,000.00 | 8,010.00 | 7,930.00 | 8,010.00 | 7,249.01 | 26,642 |
| 2021-12-16 | 8,010.00 | 8,080.00 | 7,950.00 | 8,000.00 | 7,239.96 | 28,644 |
| 2021-12-15 | 8,000.00 | 8,070.00 | 7,960.00 | 8,000.00 | 7,239.96 | 36,781 |
| 2021-12-14 | 8,070.00 | 8,140.00 | 7,950.00 | 8,020.00 | 7,258.06 | 30,911 |
| 2021-12-13 | 8,200.00 | 8,200.00 | 8,090.00 | 8,140.00 | 7,366.66 | 40,071 |
| 2021-12-10 | 8,150.00 | 8,230.00 | 8,080.00 | 8,190.00 | 7,411.91 | 36,308 |
| 2021-12-09 | 8,170.00 | 8,210.00 | 8,060.00 | 8,160.00 | 7,384.76 | 35,793 |
| 2021-12-08 | 8,240.00 | 8,260.00 | 8,080.00 | 8,160.00 | 7,384.76 | 84,567 |
| 2021-12-07 | 8,050.00 | 8,230.00 | 8,050.00 | 8,210.00 | 7,430.01 | 112,804 |
| 2021-12-06 | 7,990.00 | 8,100.00 | 7,920.00 | 8,050.00 | 7,285.21 | 47,964 |
| 2021-12-03 | 7,990.00 | 8,100.00 | 7,960.00 | 8,000.00 | 7,239.96 | 40,463 |
| 2021-12-02 | 7,910.00 | 8,050.00 | 7,810.00 | 7,990.00 | 7,230.91 | 37,189 |
| 2021-12-01 | 7,820.00 | 7,980.00 | 7,600.00 | 7,960.00 | 7,203.76 | 53,906 |
| 2021-11-30 | 7,940.00 | 8,020.00 | 7,700.00 | 7,820.00 | 7,077.06 | 77,107 |
| 2021-11-29 | 7,600.00 | 8,070.00 | 7,500.00 | 7,830.00 | 7,086.11 | 98,022 |
| 2021-11-26 | 8,150.00 | 8,150.00 | 7,870.00 | 7,870.00 | 7,122.31 | 97,907 |
| 2021-11-25 | 8,070.00 | 8,360.00 | 7,950.00 | 8,150.00 | 7,375.71 | 322,115 |
| 2021-11-24 | 8,060.00 | 8,180.00 | 8,030.00 | 8,070.00 | 7,303.31 | 56,553 |
| 2021-11-23 | 7,890.00 | 8,200.00 | 7,890.00 | 8,060.00 | 7,294.26 | 125,381 |
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.