Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,090.00 | 9,090.00 | 8,920.00 | 8,920.00 | 8,665.14 | 202 |
| 2024-07-23 | 9,050.00 | 9,050.00 | 8,970.00 | 8,970.00 | 8,713.71 | 1,113 |
| 2024-07-22 | 9,040.00 | 9,160.00 | 8,960.00 | 9,160.00 | 8,898.29 | 4,292 |
| 2024-07-19 | 8,970.00 | 8,970.00 | 8,830.00 | 8,900.00 | 8,645.71 | 499 |
| 2024-07-18 | 8,970.00 | 8,980.00 | 8,920.00 | 8,970.00 | 8,713.71 | 54 |
| 2024-07-17 | 9,010.00 | 9,010.00 | 8,980.00 | 8,980.00 | 8,723.43 | 3 |
| 2024-07-16 | 8,830.00 | 9,040.00 | 8,830.00 | 9,010.00 | 8,752.57 | 193 |
| 2024-07-15 | 9,020.00 | 9,020.00 | 8,860.00 | 8,860.00 | 8,606.86 | 615 |
| 2024-07-12 | 8,800.00 | 8,990.00 | 8,800.00 | 8,980.00 | 8,723.43 | 946 |
| 2024-07-11 | 8,950.00 | 8,950.00 | 8,850.00 | 8,920.00 | 8,665.14 | 185 |
| 2024-07-10 | 8,960.00 | 8,960.00 | 8,850.00 | 8,860.00 | 8,606.86 | 189 |
| 2024-07-09 | 9,140.00 | 9,140.00 | 8,760.00 | 8,820.00 | 8,568.00 | 880 |
| 2024-07-08 | 8,800.00 | 8,820.00 | 8,720.00 | 8,820.00 | 8,568.00 | 60 |
| 2024-07-05 | 8,800.00 | 8,800.00 | 8,660.00 | 8,740.00 | 8,490.29 | 394 |
| 2024-07-04 | 8,780.00 | 8,780.00 | 8,730.00 | 8,730.00 | 8,480.57 | 31 |
| 2024-07-03 | 8,710.00 | 8,710.00 | 8,690.00 | 8,700.00 | 8,451.43 | 159 |
| 2024-07-02 | 8,970.00 | 8,970.00 | 8,700.00 | 8,780.00 | 8,529.14 | 101 |
| 2024-07-01 | 8,790.00 | 8,790.00 | 8,680.00 | 8,680.00 | 8,432.00 | 804 |
| 2024-06-28 | 8,910.00 | 8,910.00 | 8,730.00 | 8,730.00 | 8,480.57 | 144 |
| 2024-06-27 | 8,730.00 | 8,730.00 | 8,690.00 | 8,730.00 | 8,480.57 | 397 |
| 2024-06-26 | 8,800.00 | 8,800.00 | 8,740.00 | 8,740.00 | 8,490.29 | 498 |
| 2024-06-25 | 8,800.00 | 8,800.00 | 8,730.00 | 8,800.00 | 8,548.57 | 505 |
| 2024-06-24 | 8,740.00 | 8,760.00 | 8,660.00 | 8,760.00 | 8,509.71 | 196 |
| 2024-06-21 | 8,760.00 | 8,790.00 | 8,760.00 | 8,760.00 | 8,509.71 | 249 |
| 2024-06-20 | 8,720.00 | 8,820.00 | 8,720.00 | 8,760.00 | 8,509.71 | 215 |
| 2024-06-19 | 8,850.00 | 8,860.00 | 8,760.00 | 8,830.00 | 8,577.71 | 1,318 |
| 2024-06-18 | 8,630.00 | 8,760.00 | 8,630.00 | 8,760.00 | 8,509.71 | 152 |
| 2024-06-17 | 8,730.00 | 8,780.00 | 8,730.00 | 8,780.00 | 8,529.14 | 156 |
| 2024-06-14 | 8,800.00 | 8,800.00 | 8,730.00 | 8,790.00 | 8,538.86 | 389 |
| 2024-06-13 | 8,860.00 | 8,860.00 | 8,760.00 | 8,760.00 | 8,509.71 | 287 |
| 2024-06-12 | 8,700.00 | 8,870.00 | 8,670.00 | 8,870.00 | 8,616.57 | 1,102 |
| 2024-06-11 | 8,720.00 | 8,790.00 | 8,710.00 | 8,710.00 | 8,461.14 | 685 |
| 2024-06-10 | 8,850.00 | 8,850.00 | 8,710.00 | 8,840.00 | 8,587.43 | 355 |
| 2024-06-07 | 9,000.00 | 9,000.00 | 8,710.00 | 8,760.00 | 8,509.71 | 154 |
| 2024-06-05 | 8,750.00 | 8,770.00 | 8,750.00 | 8,770.00 | 8,519.43 | 134 |
| 2024-06-04 | 8,880.00 | 8,880.00 | 8,760.00 | 8,770.00 | 8,519.43 | 158 |
| 2024-06-03 | 8,610.00 | 9,160.00 | 8,610.00 | 8,770.00 | 8,519.43 | 595 |
| 2024-05-31 | 8,770.00 | 8,770.00 | 8,750.00 | 8,750.00 | 8,500.00 | 222 |
| 2024-05-30 | 8,700.00 | 8,770.00 | 8,690.00 | 8,770.00 | 8,519.43 | 770 |
| 2024-05-29 | 8,690.00 | 8,800.00 | 8,690.00 | 8,730.00 | 8,480.57 | 242 |
| 2024-05-28 | 8,990.00 | 8,990.00 | 8,720.00 | 8,800.00 | 8,548.57 | 254 |
| 2024-05-27 | 8,800.00 | 8,900.00 | 8,760.00 | 8,850.00 | 8,597.14 | 171 |
| 2024-05-24 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,597.14 | 41 |
| 2024-05-23 | 8,930.00 | 8,930.00 | 8,900.00 | 8,900.00 | 8,645.71 | 50 |
| 2024-05-22 | 9,000.00 | 9,000.00 | 8,800.00 | 8,940.00 | 8,684.57 | 417 |
| 2024-05-21 | 8,900.00 | 8,940.00 | 8,890.00 | 8,940.00 | 8,684.57 | 491 |
| 2024-05-20 | 8,810.00 | 8,900.00 | 8,770.00 | 8,770.00 | 8,519.43 | 967 |
| 2024-05-17 | 8,890.00 | 8,900.00 | 8,810.00 | 8,810.00 | 8,558.29 | 159 |
| 2024-05-16 | 8,820.00 | 8,900.00 | 8,820.00 | 8,900.00 | 8,645.71 | 146 |
| 2024-05-14 | 8,820.00 | 8,930.00 | 8,820.00 | 8,820.00 | 8,568.00 | 205 |
| 2024-05-13 | 8,810.00 | 8,900.00 | 8,740.00 | 8,810.00 | 8,558.29 | 544 |
| 2024-05-10 | 8,900.00 | 8,900.00 | 8,720.00 | 8,810.00 | 8,558.29 | 1,907 |
| 2024-05-09 | 8,990.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,548.57 | 1,225 |
| 2024-05-08 | 9,000.00 | 9,000.00 | 8,910.00 | 8,990.00 | 8,733.14 | 42 |
| 2024-05-07 | 8,900.00 | 8,900.00 | 8,880.00 | 8,880.00 | 8,626.29 | 199 |
| 2024-05-03 | 8,990.00 | 8,990.00 | 8,790.00 | 8,790.00 | 8,538.86 | 574 |
| 2024-05-02 | 8,920.00 | 8,920.00 | 8,770.00 | 8,920.00 | 8,665.14 | 179 |
| 2024-04-30 | 9,320.00 | 9,320.00 | 8,910.00 | 8,920.00 | 8,665.14 | 402 |
| 2024-04-29 | 9,040.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,645.71 | 493 |
| 2024-04-26 | 9,200.00 | 9,200.00 | 8,910.00 | 9,040.00 | 8,781.71 | 652 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 130.0000 KRW |
| 2023-12-27 | 130.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.