Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,300.00 | 6,350.00 | 5,930.00 | 6,020.00 | 5,919.39 | 1,462,365 |
| 2025-10-22 | 6,550.00 | 7,200.00 | 6,300.00 | 6,420.00 | 6,312.70 | 7,937,148 |
| 2025-10-21 | 6,660.00 | 6,810.00 | 6,220.00 | 6,370.00 | 6,263.54 | 4,362,763 |
| 2025-10-20 | 7,890.00 | 8,470.00 | 6,410.00 | 6,650.00 | 6,538.86 | 36,321,672 |
| 2025-10-17 | 5,190.00 | 6,520.00 | 5,050.00 | 6,520.00 | 6,411.03 | 7,126,723 |
| 2025-10-16 | 4,960.00 | 5,350.00 | 4,955.00 | 5,020.00 | 4,936.10 | 866,827 |
| 2025-10-15 | 4,895.00 | 5,540.00 | 4,835.00 | 4,990.00 | 4,906.60 | 2,655,309 |
| 2025-10-14 | 4,800.00 | 4,895.00 | 4,770.00 | 4,850.00 | 4,768.94 | 184,039 |
| 2025-10-13 | 4,720.00 | 4,840.00 | 4,640.00 | 4,805.00 | 4,724.69 | 128,214 |
| 2025-10-10 | 4,785.00 | 4,820.00 | 4,655.00 | 4,770.00 | 4,690.28 | 125,396 |
| 2025-10-02 | 4,785.00 | 4,820.00 | 4,730.00 | 4,785.00 | 4,705.03 | 85,960 |
| 2025-10-01 | 4,790.00 | 4,805.00 | 4,730.00 | 4,755.00 | 4,675.53 | 70,990 |
| 2025-09-30 | 4,810.00 | 4,810.00 | 4,755.00 | 4,770.00 | 4,690.28 | 116,834 |
| 2025-09-29 | 4,795.00 | 4,990.00 | 4,760.00 | 4,875.00 | 4,793.52 | 397,345 |
| 2025-09-26 | 4,920.00 | 4,920.00 | 4,760.00 | 4,795.00 | 4,714.86 | 207,156 |
| 2025-09-25 | 4,870.00 | 4,955.00 | 4,855.00 | 4,940.00 | 4,857.44 | 111,564 |
| 2025-09-24 | 4,980.00 | 4,980.00 | 4,875.00 | 4,905.00 | 4,823.02 | 181,697 |
| 2025-09-23 | 5,010.00 | 5,020.00 | 4,970.00 | 4,975.00 | 4,891.85 | 149,816 |
| 2025-09-22 | 5,060.00 | 5,070.00 | 4,970.00 | 5,010.00 | 4,926.27 | 251,029 |
| 2025-09-19 | 5,130.00 | 5,170.00 | 5,000.00 | 5,060.00 | 4,975.43 | 202,528 |
| 2025-09-18 | 5,140.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,044.26 | 196,361 |
| 2025-09-17 | 5,190.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,054.09 | 277,507 |
| 2025-09-16 | 5,310.00 | 5,320.00 | 5,110.00 | 5,180.00 | 5,093.43 | 501,723 |
| 2025-09-15 | 5,270.00 | 5,370.00 | 5,230.00 | 5,290.00 | 5,201.59 | 531,511 |
| 2025-09-12 | 5,740.00 | 5,740.00 | 5,310.00 | 5,360.00 | 5,270.42 | 984,121 |
| 2025-09-11 | 5,800.00 | 5,890.00 | 5,700.00 | 5,730.00 | 5,634.23 | 1,149,454 |
| 2025-09-10 | 5,540.00 | 6,130.00 | 5,430.00 | 5,790.00 | 5,693.23 | 8,018,770 |
| 2025-09-09 | 4,945.00 | 6,280.00 | 4,940.00 | 5,630.00 | 5,535.91 | 9,711,810 |
| 2025-09-08 | 4,760.00 | 5,450.00 | 4,590.00 | 4,985.00 | 4,901.69 | 8,202,980 |
| 2025-09-05 | 4,320.00 | 4,385.00 | 4,320.00 | 4,340.00 | 4,267.47 | 43,712 |
| 2025-09-04 | 4,250.00 | 4,430.00 | 4,250.00 | 4,360.00 | 4,287.13 | 60,024 |
| 2025-09-03 | 4,245.00 | 4,300.00 | 4,205.00 | 4,250.00 | 4,178.97 | 14,816 |
| 2025-09-02 | 4,250.00 | 4,290.00 | 4,080.00 | 4,245.00 | 4,174.05 | 47,876 |
| 2025-09-01 | 4,300.00 | 4,300.00 | 4,210.00 | 4,230.00 | 4,159.30 | 36,790 |
| 2025-08-29 | 4,330.00 | 4,350.00 | 4,300.00 | 4,305.00 | 4,233.05 | 27,394 |
| 2025-08-28 | 4,350.00 | 4,360.00 | 4,305.00 | 4,315.00 | 4,242.88 | 54,724 |
| 2025-08-27 | 4,375.00 | 4,395.00 | 4,290.00 | 4,385.00 | 4,311.71 | 55,516 |
| 2025-08-26 | 4,460.00 | 4,475.00 | 4,305.00 | 4,375.00 | 4,301.88 | 77,450 |
| 2025-08-25 | 4,500.00 | 4,550.00 | 4,455.00 | 4,460.00 | 4,385.46 | 44,644 |
| 2025-08-22 | 4,595.00 | 4,630.00 | 4,485.00 | 4,495.00 | 4,419.87 | 30,192 |
| 2025-08-21 | 4,595.00 | 4,635.00 | 4,565.00 | 4,595.00 | 4,518.20 | 35,999 |
| 2025-08-20 | 4,565.00 | 4,610.00 | 4,470.00 | 4,595.00 | 4,518.20 | 63,688 |
| 2025-08-19 | 4,585.00 | 4,640.00 | 4,560.00 | 4,605.00 | 4,528.04 | 61,473 |
| 2025-08-18 | 4,675.00 | 4,675.00 | 4,565.00 | 4,600.00 | 4,523.12 | 35,339 |
| 2025-08-14 | 4,580.00 | 4,685.00 | 4,580.00 | 4,680.00 | 4,601.78 | 62,887 |
| 2025-08-13 | 4,620.00 | 4,640.00 | 4,555.00 | 4,580.00 | 4,503.45 | 36,616 |
| 2025-08-12 | 4,595.00 | 4,650.00 | 4,565.00 | 4,615.00 | 4,537.87 | 57,329 |
| 2025-08-11 | 4,590.00 | 4,655.00 | 4,585.00 | 4,605.00 | 4,528.04 | 77,780 |
| 2025-08-08 | 4,505.00 | 4,620.00 | 4,490.00 | 4,560.00 | 4,483.79 | 75,787 |
| 2025-08-07 | 4,455.00 | 4,470.00 | 4,390.00 | 4,460.00 | 4,385.46 | 80,327 |
| 2025-08-06 | 4,350.00 | 4,455.00 | 4,350.00 | 4,430.00 | 4,355.96 | 31,910 |
| 2025-08-05 | 4,365.00 | 4,460.00 | 4,360.00 | 4,390.00 | 4,316.63 | 47,762 |
| 2025-08-04 | 4,360.00 | 4,515.00 | 4,300.00 | 4,365.00 | 4,292.05 | 96,962 |
| 2025-08-01 | 4,615.00 | 4,615.00 | 4,340.00 | 4,375.00 | 4,301.88 | 135,378 |
| 2025-07-31 | 4,605.00 | 4,635.00 | 4,532.00 | 4,580.00 | 4,503.45 | 76,740 |
| 2025-07-30 | 4,680.00 | 4,700.00 | 4,615.00 | 4,620.00 | 4,542.79 | 45,866 |
| 2025-07-29 | 4,655.00 | 4,820.00 | 4,610.00 | 4,680.00 | 4,601.78 | 60,682 |
| 2025-07-28 | 4,775.00 | 4,820.00 | 4,670.00 | 4,680.00 | 4,601.78 | 79,465 |
| 2025-07-25 | 4,895.00 | 4,905.00 | 4,780.00 | 4,785.00 | 4,705.03 | 76,709 |
| 2025-07-24 | 4,925.00 | 5,030.00 | 4,835.00 | 4,895.00 | 4,813.19 | 189,028 |
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.