Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,980.00 | 7,990.00 | 7,770.00 | 7,910.00 | 7,158.51 | 60,321 |
| 2021-11-19 | 7,850.00 | 7,990.00 | 7,850.00 | 7,880.00 | 7,131.36 | 25,969 |
| 2021-11-18 | 7,900.00 | 7,970.00 | 7,810.00 | 7,890.00 | 7,140.41 | 40,490 |
| 2021-11-17 | 7,850.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,149.46 | 37,060 |
| 2021-11-16 | 7,920.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,104.21 | 77,315 |
| 2021-11-15 | 8,070.00 | 8,070.00 | 7,820.00 | 7,890.00 | 7,140.41 | 42,285 |
| 2021-11-12 | 7,590.00 | 7,900.00 | 7,550.00 | 7,860.00 | 7,113.26 | 47,883 |
| 2021-11-11 | 7,670.00 | 7,890.00 | 7,550.00 | 7,590.00 | 6,868.91 | 54,678 |
| 2021-11-10 | 7,880.00 | 7,880.00 | 7,610.00 | 7,710.00 | 6,977.51 | 82,367 |
| 2021-11-09 | 7,920.00 | 8,080.00 | 7,790.00 | 7,880.00 | 7,131.36 | 73,991 |
| 2021-11-08 | 7,810.00 | 8,100.00 | 7,810.00 | 7,960.00 | 7,203.76 | 72,782 |
| 2021-11-05 | 7,900.00 | 8,100.00 | 7,830.00 | 7,880.00 | 7,131.36 | 27,032 |
| 2021-11-04 | 7,990.00 | 8,090.00 | 7,790.00 | 7,900.00 | 7,149.46 | 41,079 |
| 2021-11-03 | 8,110.00 | 8,140.00 | 7,900.00 | 7,950.00 | 7,194.71 | 35,312 |
| 2021-11-02 | 8,090.00 | 8,120.00 | 8,030.00 | 8,080.00 | 7,312.36 | 39,387 |
| 2021-11-01 | 8,070.00 | 8,150.00 | 7,920.00 | 7,990.00 | 7,230.91 | 70,119 |
| 2021-10-29 | 7,940.00 | 7,980.00 | 7,810.00 | 7,860.00 | 7,113.26 | 33,440 |
| 2021-10-28 | 7,840.00 | 8,060.00 | 7,680.00 | 7,940.00 | 7,185.66 | 40,810 |
| 2021-10-27 | 7,990.00 | 7,990.00 | 7,770.00 | 7,840.00 | 7,095.16 | 36,078 |
| 2021-10-26 | 7,900.00 | 7,980.00 | 7,880.00 | 7,890.00 | 7,140.41 | 40,979 |
| 2021-10-25 | 8,040.00 | 8,040.00 | 7,890.00 | 7,950.00 | 7,194.71 | 24,021 |
| 2021-10-22 | 7,970.00 | 8,080.00 | 7,880.00 | 8,020.00 | 7,258.06 | 36,711 |
| 2021-10-21 | 8,130.00 | 8,130.00 | 7,950.00 | 8,040.00 | 7,276.16 | 27,807 |
| 2021-10-20 | 8,230.00 | 8,230.00 | 8,000.00 | 8,060.00 | 7,294.26 | 27,264 |
| 2021-10-19 | 8,140.00 | 8,240.00 | 8,010.00 | 8,090.00 | 7,321.41 | 15,778 |
| 2021-10-18 | 8,320.00 | 8,320.00 | 7,980.00 | 8,140.00 | 7,366.66 | 20,754 |
| 2021-10-15 | 8,050.00 | 8,230.00 | 7,920.00 | 8,170.00 | 7,393.81 | 76,588 |
| 2021-10-14 | 7,790.00 | 8,130.00 | 7,790.00 | 8,050.00 | 7,285.21 | 77,701 |
← NewerPage 21 of 21 · 1,228 trading days
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.