Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,920.00 | 6,420.00 | 5,790.00 | 6,230.00 | 6,230.00 | 1,030,704 |
| 2026-01-19 | 5,860.00 | 6,090.00 | 5,760.00 | 5,880.00 | 5,880.00 | 307,335 |
| 2026-01-16 | 5,790.00 | 5,900.00 | 5,760.00 | 5,850.00 | 5,850.00 | 338,385 |
| 2026-01-15 | 5,740.00 | 5,800.00 | 5,640.00 | 5,790.00 | 5,790.00 | 217,148 |
| 2026-01-14 | 5,680.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,680.00 | 151,212 |
| 2026-01-13 | 5,760.00 | 5,800.00 | 5,620.00 | 5,680.00 | 5,680.00 | 175,569 |
| 2026-01-12 | 5,640.00 | 5,820.00 | 5,610.00 | 5,760.00 | 5,760.00 | 326,575 |
| 2026-01-09 | 5,450.00 | 5,860.00 | 5,450.00 | 5,690.00 | 5,690.00 | 513,507 |
| 2026-01-08 | 5,610.00 | 5,640.00 | 5,420.00 | 5,470.00 | 5,470.00 | 196,311 |
| 2026-01-07 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 291,910 |
| 2026-01-06 | 5,680.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,580.00 | 331,897 |
| 2026-01-05 | 5,650.00 | 5,750.00 | 5,610.00 | 5,680.00 | 5,680.00 | 419,735 |
| 2026-01-02 | 5,990.00 | 6,050.00 | 5,620.00 | 5,650.00 | 5,650.00 | 830,401 |
| 2025-12-30 | 6,200.00 | 6,300.00 | 5,900.00 | 6,060.00 | 6,060.00 | 1,031,797 |
| 2025-12-29 | 7,700.00 | 7,720.00 | 6,420.00 | 6,420.00 | 6,420.00 | 3,008,438 |
| 2025-12-26 | 6,720.00 | 7,530.00 | 6,720.00 | 7,180.00 | 7,060.00 | 4,176,949 |
| 2025-12-24 | 6,810.00 | 7,120.00 | 6,680.00 | 6,690.00 | 6,578.19 | 519,680 |
| 2025-12-23 | 7,090.00 | 7,160.00 | 6,660.00 | 6,830.00 | 6,715.85 | 616,536 |
| 2025-12-22 | 7,100.00 | 7,300.00 | 6,970.00 | 7,020.00 | 6,902.67 | 588,255 |
| 2025-12-19 | 6,750.00 | 7,190.00 | 6,690.00 | 7,070.00 | 6,951.84 | 762,721 |
| 2025-12-18 | 6,550.00 | 7,100.00 | 6,440.00 | 6,740.00 | 6,627.35 | 775,766 |
| 2025-12-17 | 6,910.00 | 7,050.00 | 6,730.00 | 6,750.00 | 6,637.19 | 474,921 |
| 2025-12-16 | 7,140.00 | 7,340.00 | 6,850.00 | 6,890.00 | 6,774.85 | 784,094 |
| 2025-12-15 | 7,160.00 | 7,320.00 | 7,110.00 | 7,130.00 | 7,010.84 | 805,432 |
| 2025-12-12 | 6,950.00 | 7,700.00 | 6,950.00 | 7,260.00 | 7,138.66 | 3,837,222 |
| 2025-12-11 | 6,680.00 | 7,410.00 | 6,490.00 | 6,850.00 | 6,735.52 | 3,553,384 |
| 2025-12-10 | 6,610.00 | 6,820.00 | 6,460.00 | 6,690.00 | 6,578.19 | 980,646 |
| 2025-12-09 | 6,850.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,499.53 | 751,538 |
| 2025-12-08 | 6,380.00 | 6,950.00 | 6,320.00 | 6,810.00 | 6,696.18 | 3,147,688 |
| 2025-12-05 | 6,230.00 | 6,520.00 | 6,210.00 | 6,310.00 | 6,204.54 | 1,241,630 |
| 2025-12-04 | 6,230.00 | 6,300.00 | 6,070.00 | 6,230.00 | 6,125.88 | 714,999 |
| 2025-12-03 | 6,470.00 | 6,510.00 | 6,270.00 | 6,280.00 | 6,175.04 | 880,812 |
| 2025-12-02 | 6,350.00 | 6,720.00 | 6,120.00 | 6,580.00 | 6,470.03 | 1,856,388 |
| 2025-12-01 | 6,510.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,283.20 | 1,226,157 |
| 2025-11-28 | 6,480.00 | 6,690.00 | 6,360.00 | 6,560.00 | 6,450.36 | 3,409,222 |
| 2025-11-27 | 6,240.00 | 6,710.00 | 6,080.00 | 6,270.00 | 6,165.21 | 5,044,992 |
| 2025-11-26 | 6,100.00 | 6,900.00 | 5,970.00 | 6,310.00 | 6,204.54 | 10,617,890 |
| 2025-11-25 | 6,170.00 | 6,310.00 | 5,850.00 | 5,960.00 | 5,860.39 | 1,715,955 |
| 2025-11-24 | 6,090.00 | 6,990.00 | 5,870.00 | 6,170.00 | 6,066.88 | 12,973,910 |
| 2025-11-21 | 5,600.00 | 6,030.00 | 5,550.00 | 5,870.00 | 5,771.89 | 1,832,784 |
| 2025-11-20 | 5,580.00 | 5,840.00 | 5,550.00 | 5,650.00 | 5,555.57 | 602,772 |
| 2025-11-19 | 5,710.00 | 5,830.00 | 5,400.00 | 5,470.00 | 5,378.58 | 978,246 |
| 2025-11-18 | 5,660.00 | 6,450.00 | 5,630.00 | 5,790.00 | 5,693.23 | 5,312,622 |
| 2025-11-17 | 5,600.00 | 5,860.00 | 5,530.00 | 5,740.00 | 5,644.07 | 1,713,788 |
| 2025-11-14 | 5,210.00 | 6,400.00 | 5,120.00 | 5,600.00 | 5,506.41 | 12,086,210 |
| 2025-11-13 | 5,280.00 | 5,430.00 | 5,220.00 | 5,280.00 | 5,191.75 | 210,109 |
| 2025-11-12 | 5,220.00 | 5,350.00 | 5,180.00 | 5,280.00 | 5,191.75 | 251,649 |
| 2025-11-11 | 5,260.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,132.76 | 247,444 |
| 2025-11-10 | 5,190.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,162.26 | 290,662 |
| 2025-11-07 | 5,200.00 | 5,250.00 | 5,010.00 | 5,130.00 | 5,044.26 | 319,059 |
| 2025-11-06 | 5,330.00 | 5,360.00 | 5,170.00 | 5,200.00 | 5,113.09 | 295,269 |
| 2025-11-05 | 5,330.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,221.25 | 463,018 |
| 2025-11-04 | 5,530.00 | 5,530.00 | 5,300.00 | 5,360.00 | 5,270.42 | 841,628 |
| 2025-11-03 | 5,590.00 | 5,710.00 | 5,500.00 | 5,550.00 | 5,457.24 | 466,980 |
| 2025-10-31 | 5,690.00 | 5,760.00 | 5,510.00 | 5,610.00 | 5,516.24 | 604,309 |
| 2025-10-30 | 5,850.00 | 6,230.00 | 5,700.00 | 5,770.00 | 5,673.57 | 1,918,051 |
| 2025-10-29 | 6,050.00 | 6,110.00 | 5,820.00 | 5,840.00 | 5,742.40 | 646,665 |
| 2025-10-28 | 6,160.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,909.55 | 828,560 |
| 2025-10-27 | 5,830.00 | 6,510.00 | 5,780.00 | 6,150.00 | 6,047.21 | 4,331,199 |
| 2025-10-24 | 5,970.00 | 6,100.00 | 5,740.00 | 5,920.00 | 5,821.06 | 1,287,906 |
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.