Kumkang Kind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,140.00 | 4,140.00 | 3,975.00 | 4,000.00 | 3,817.04 | 57,807 |
| 2024-10-24 | 4,100.00 | 4,150.00 | 4,075.00 | 4,100.00 | 3,912.47 | 14,320 |
| 2024-10-23 | 4,090.00 | 4,130.00 | 4,035.00 | 4,130.00 | 3,941.09 | 41,111 |
| 2024-10-22 | 4,185.00 | 4,250.00 | 4,085.00 | 4,090.00 | 3,902.92 | 36,950 |
| 2024-10-21 | 4,185.00 | 4,255.00 | 4,185.00 | 4,235.00 | 4,041.29 | 19,568 |
| 2024-10-18 | 4,210.00 | 4,250.00 | 4,180.00 | 4,230.00 | 4,036.52 | 15,121 |
| 2024-10-17 | 4,315.00 | 4,330.00 | 4,210.00 | 4,210.00 | 4,017.43 | 15,943 |
| 2024-10-16 | 4,305.00 | 4,370.00 | 4,235.00 | 4,290.00 | 4,093.78 | 36,072 |
| 2024-10-15 | 4,325.00 | 4,360.00 | 4,290.00 | 4,320.00 | 4,122.40 | 15,185 |
| 2024-10-14 | 4,370.00 | 4,410.00 | 4,300.00 | 4,325.00 | 4,127.17 | 16,218 |
| 2024-10-11 | 4,390.00 | 4,395.00 | 4,340.00 | 4,370.00 | 4,170.12 | 15,084 |
| 2024-10-10 | 4,390.00 | 4,390.00 | 4,335.00 | 4,365.00 | 4,165.34 | 9,933 |
| 2024-10-08 | 4,380.00 | 4,400.00 | 4,335.00 | 4,360.00 | 4,160.57 | 4,890 |
| 2024-10-07 | 4,340.00 | 4,350.00 | 4,295.00 | 4,340.00 | 4,141.49 | 7,765 |
| 2024-10-04 | 4,295.00 | 4,330.00 | 4,240.00 | 4,300.00 | 4,103.32 | 11,021 |
| 2024-10-02 | 4,330.00 | 4,345.00 | 4,205.00 | 4,270.00 | 4,074.69 | 21,743 |
| 2024-09-30 | 4,315.00 | 4,345.00 | 4,305.00 | 4,330.00 | 4,131.95 | 14,244 |
| 2024-09-27 | 4,340.00 | 4,340.00 | 4,275.00 | 4,305.00 | 4,108.09 | 15,997 |
| 2024-09-26 | 4,265.00 | 4,310.00 | 4,265.00 | 4,300.00 | 4,103.32 | 13,569 |
| 2024-09-25 | 4,285.00 | 4,340.00 | 4,265.00 | 4,265.00 | 4,069.92 | 21,409 |
| 2024-09-24 | 4,235.00 | 4,285.00 | 4,235.00 | 4,285.00 | 4,089.00 | 9,793 |
| 2024-09-23 | 4,265.00 | 4,295.00 | 4,230.00 | 4,260.00 | 4,065.15 | 9,936 |
| 2024-09-20 | 4,250.00 | 4,315.00 | 4,240.00 | 4,265.00 | 4,069.92 | 18,284 |
| 2024-09-19 | 4,150.00 | 4,250.00 | 4,100.00 | 4,250.00 | 4,055.61 | 36,384 |
| 2024-09-13 | 4,140.00 | 4,190.00 | 4,110.00 | 4,190.00 | 3,998.35 | 15,138 |
| 2024-09-12 | 4,120.00 | 4,155.00 | 4,085.00 | 4,140.00 | 3,950.64 | 33,608 |
| 2024-09-11 | 4,160.00 | 4,160.00 | 4,075.00 | 4,085.00 | 3,898.15 | 22,805 |
| 2024-09-10 | 4,150.00 | 4,165.00 | 4,055.00 | 4,110.00 | 3,922.01 | 25,497 |
| 2024-09-09 | 3,990.00 | 4,150.00 | 3,985.00 | 4,145.00 | 3,955.41 | 60,553 |
| 2024-09-06 | 4,265.00 | 4,365.00 | 4,065.00 | 4,070.00 | 3,883.84 | 159,422 |
| 2024-09-05 | 4,510.00 | 4,565.00 | 4,290.00 | 4,340.00 | 4,141.49 | 69,951 |
| 2024-09-04 | 4,600.00 | 4,600.00 | 4,510.00 | 4,510.00 | 4,303.71 | 22,753 |
| 2024-09-03 | 4,680.00 | 4,720.00 | 4,600.00 | 4,620.00 | 4,408.68 | 19,854 |
| 2024-09-02 | 4,750.00 | 4,750.00 | 4,650.00 | 4,680.00 | 4,465.94 | 14,178 |
| 2024-08-30 | 4,745.00 | 4,765.00 | 4,600.00 | 4,685.00 | 4,470.71 | 34,984 |
| 2024-08-29 | 4,750.00 | 4,750.00 | 4,610.00 | 4,685.00 | 4,470.71 | 19,441 |
| 2024-08-28 | 4,800.00 | 4,845.00 | 4,700.00 | 4,745.00 | 4,527.96 | 19,080 |
| 2024-08-27 | 4,825.00 | 4,840.00 | 4,775.00 | 4,800.00 | 4,580.45 | 17,384 |
| 2024-08-26 | 4,930.00 | 4,935.00 | 4,805.00 | 4,825.00 | 4,604.30 | 14,133 |
| 2024-08-23 | 4,880.00 | 4,935.00 | 4,815.00 | 4,905.00 | 4,680.65 | 20,145 |
| 2024-08-22 | 4,955.00 | 4,960.00 | 4,845.00 | 4,895.00 | 4,671.10 | 17,771 |
| 2024-08-21 | 4,925.00 | 4,990.00 | 4,875.00 | 4,930.00 | 4,704.50 | 21,808 |
| 2024-08-20 | 4,825.00 | 4,930.00 | 4,825.00 | 4,925.00 | 4,699.73 | 23,074 |
| 2024-08-19 | 4,850.00 | 4,850.00 | 4,785.00 | 4,845.00 | 4,623.39 | 23,319 |
| 2024-08-16 | 4,820.00 | 4,860.00 | 4,750.00 | 4,790.00 | 4,570.91 | 42,192 |
| 2024-08-14 | 4,850.00 | 4,855.00 | 4,780.00 | 4,820.00 | 4,599.53 | 34,644 |
| 2024-08-13 | 4,745.00 | 4,780.00 | 4,650.00 | 4,780.00 | 4,561.36 | 43,765 |
| 2024-08-12 | 4,800.00 | 4,810.00 | 4,600.00 | 4,720.00 | 4,504.11 | 33,434 |
| 2024-08-09 | 4,545.00 | 4,745.00 | 4,545.00 | 4,715.00 | 4,499.34 | 54,799 |
| 2024-08-08 | 4,490.00 | 4,590.00 | 4,420.00 | 4,545.00 | 4,337.11 | 38,032 |
| 2024-08-07 | 4,500.00 | 4,655.00 | 4,485.00 | 4,530.00 | 4,322.80 | 46,261 |
| 2024-08-06 | 4,260.00 | 4,590.00 | 4,260.00 | 4,495.00 | 4,289.40 | 102,185 |
| 2024-08-05 | 4,860.00 | 4,860.00 | 4,335.00 | 4,350.00 | 4,151.03 | 191,005 |
| 2024-08-02 | 5,130.00 | 5,130.00 | 4,875.00 | 4,930.00 | 4,704.50 | 89,648 |
| 2024-08-01 | 5,130.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,895.35 | 47,169 |
| 2024-07-31 | 5,010.00 | 5,230.00 | 4,975.00 | 5,140.00 | 4,904.90 | 106,880 |
| 2024-07-30 | 5,030.00 | 5,080.00 | 4,990.00 | 5,010.00 | 4,780.84 | 19,271 |
| 2024-07-29 | 5,110.00 | 5,170.00 | 5,000.00 | 5,000.00 | 4,771.30 | 51,370 |
| 2024-07-26 | 4,960.00 | 5,130.00 | 4,950.00 | 5,110.00 | 4,876.27 | 51,158 |
| 2024-07-25 | 5,050.00 | 5,070.00 | 4,860.00 | 4,980.00 | 4,752.21 | 93,393 |
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.