Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,400.00 | 5,410.00 | 5,270.00 | 5,310.00 | 5,310.00 | 90,430 |
| 2026-04-17 | 5,380.00 | 5,430.00 | 5,270.00 | 5,410.00 | 5,410.00 | 81,577 |
| 2026-04-16 | 5,430.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | 118,354 |
| 2026-04-15 | 5,330.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 125,388 |
| 2026-04-14 | 5,310.00 | 5,360.00 | 5,210.00 | 5,330.00 | 5,330.00 | 118,857 |
| 2026-04-13 | 5,250.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | 99,272 |
| 2026-04-10 | 5,240.00 | 5,355.00 | 5,110.00 | 5,310.00 | 5,310.00 | 267,463 |
| 2026-04-09 | 5,090.00 | 5,350.00 | 4,990.00 | 5,120.00 | 5,120.00 | 403,194 |
| 2026-04-08 | 4,980.00 | 5,450.00 | 4,950.00 | 5,150.00 | 5,150.00 | 395,784 |
| 2026-04-07 | 4,875.00 | 4,930.00 | 4,810.00 | 4,845.00 | 4,845.00 | 50,617 |
| 2026-04-06 | 4,865.00 | 4,920.00 | 4,820.00 | 4,875.00 | 4,875.00 | 81,705 |
| 2026-04-03 | 4,870.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,865.00 | 59,990 |
| 2026-04-02 | 4,970.00 | 5,020.00 | 4,710.00 | 4,735.00 | 4,735.00 | 173,149 |
| 2026-04-01 | 4,780.00 | 4,985.00 | 4,780.00 | 4,970.00 | 4,970.00 | 119,840 |
| 2026-03-31 | 4,760.00 | 5,080.00 | 4,670.00 | 4,720.00 | 4,720.00 | 272,633 |
| 2026-03-30 | 4,680.00 | 4,830.00 | 4,665.00 | 4,815.00 | 4,815.00 | 68,252 |
| 2026-03-27 | 4,890.00 | 4,920.00 | 4,725.00 | 4,905.00 | 4,905.00 | 117,045 |
| 2026-03-26 | 5,040.00 | 5,070.00 | 4,875.00 | 4,925.00 | 4,925.00 | 163,522 |
| 2026-03-25 | 5,060.00 | 5,070.00 | 4,970.00 | 5,020.00 | 5,020.00 | 82,237 |
| 2026-03-24 | 5,030.00 | 5,090.00 | 4,895.00 | 4,970.00 | 4,970.00 | 67,134 |
| 2026-03-23 | 5,070.00 | 5,070.00 | 4,905.00 | 4,970.00 | 4,970.00 | 148,207 |
| 2026-03-20 | 4,820.00 | 5,200.00 | 4,820.00 | 5,140.00 | 5,140.00 | 279,829 |
| 2026-03-19 | 5,010.00 | 5,010.00 | 4,805.00 | 4,820.00 | 4,820.00 | 175,628 |
| 2026-03-18 | 5,010.00 | 5,080.00 | 4,975.00 | 4,985.00 | 4,985.00 | 72,017 |
| 2026-03-17 | 5,010.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,990.00 | 92,511 |
| 2026-03-16 | 5,100.00 | 5,120.00 | 4,955.00 | 5,000.00 | 5,000.00 | 106,759 |
| 2026-03-13 | 5,000.00 | 5,140.00 | 4,960.00 | 5,070.00 | 5,070.00 | 104,206 |
| 2026-03-12 | 5,060.00 | 5,110.00 | 4,985.00 | 5,090.00 | 5,090.00 | 107,521 |
| 2026-03-11 | 5,000.00 | 5,210.00 | 4,995.00 | 5,060.00 | 5,060.00 | 141,410 |
| 2026-03-10 | 5,030.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | 140,137 |
| 2026-03-09 | 5,020.00 | 5,150.00 | 4,800.00 | 4,965.00 | 4,965.00 | 148,369 |
| 2026-03-06 | 4,920.00 | 5,210.00 | 4,900.00 | 5,040.00 | 5,040.00 | 106,806 |
| 2026-03-05 | 4,745.00 | 5,100.00 | 4,745.00 | 5,030.00 | 5,030.00 | 231,712 |
| 2026-03-04 | 4,965.00 | 5,100.00 | 4,630.00 | 4,655.00 | 4,655.00 | 255,275 |
| 2026-03-03 | 5,320.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 241,077 |
| 2026-02-27 | 5,610.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | 150,238 |
| 2026-02-26 | 5,960.00 | 5,960.00 | 5,530.00 | 5,610.00 | 5,610.00 | 315,367 |
| 2026-02-25 | 5,990.00 | 6,040.00 | 5,810.00 | 5,850.00 | 5,850.00 | 207,816 |
| 2026-02-24 | 6,020.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 103,506 |
| 2026-02-23 | 5,820.00 | 6,030.00 | 5,810.00 | 6,020.00 | 6,020.00 | 141,237 |
| 2026-02-20 | 5,960.00 | 6,020.00 | 5,810.00 | 5,810.00 | 5,810.00 | 290,973 |
| 2026-02-19 | 6,060.00 | 6,080.00 | 5,880.00 | 6,030.00 | 6,030.00 | 158,875 |
| 2026-02-13 | 6,190.00 | 6,230.00 | 6,010.00 | 6,070.00 | 6,070.00 | 173,421 |
| 2026-02-12 | 6,410.00 | 6,420.00 | 6,230.00 | 6,240.00 | 6,240.00 | 167,236 |
| 2026-02-11 | 6,250.00 | 6,390.00 | 6,170.00 | 6,260.00 | 6,260.00 | 166,634 |
| 2026-02-10 | 6,260.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | 149,975 |
| 2026-02-09 | 6,350.00 | 6,420.00 | 6,210.00 | 6,250.00 | 6,250.00 | 131,421 |
| 2026-02-06 | 6,170.00 | 6,310.00 | 5,910.00 | 6,230.00 | 6,230.00 | 312,038 |
| 2026-02-05 | 6,500.00 | 6,630.00 | 6,310.00 | 6,340.00 | 6,340.00 | 324,955 |
| 2026-02-04 | 6,500.00 | 6,640.00 | 6,400.00 | 6,540.00 | 6,540.00 | 384,466 |
| 2026-02-03 | 6,220.00 | 6,730.00 | 6,180.00 | 6,570.00 | 6,570.00 | 1,103,021 |
| 2026-02-02 | 6,130.00 | 6,430.00 | 5,780.00 | 6,180.00 | 6,180.00 | 487,591 |
| 2026-01-30 | 6,230.00 | 6,290.00 | 6,090.00 | 6,170.00 | 6,170.00 | 354,086 |
| 2026-01-29 | 6,150.00 | 6,270.00 | 6,110.00 | 6,230.00 | 6,230.00 | 278,529 |
| 2026-01-28 | 6,280.00 | 6,290.00 | 6,110.00 | 6,150.00 | 6,150.00 | 337,218 |
| 2026-01-27 | 6,360.00 | 6,400.00 | 6,200.00 | 6,280.00 | 6,280.00 | 240,367 |
| 2026-01-26 | 6,180.00 | 6,450.00 | 6,150.00 | 6,340.00 | 6,340.00 | 664,187 |
| 2026-01-23 | 6,270.00 | 6,350.00 | 6,070.00 | 6,170.00 | 6,170.00 | 383,531 |
| 2026-01-22 | 6,020.00 | 6,240.00 | 6,020.00 | 6,110.00 | 6,110.00 | 265,004 |
| 2026-01-21 | 6,230.00 | 6,230.00 | 5,950.00 | 5,970.00 | 5,970.00 | 483,698 |
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.