Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,010.00 | 9,100.00 | 8,910.00 | 8,910.00 | 8,655.43 | 461 |
| 2024-04-24 | 8,920.00 | 8,920.00 | 8,900.00 | 8,900.00 | 8,645.71 | 131 |
| 2024-04-23 | 8,750.00 | 8,940.00 | 8,750.00 | 8,940.00 | 8,684.57 | 180 |
| 2024-04-22 | 9,000.00 | 9,000.00 | 8,910.00 | 8,910.00 | 8,655.43 | 402 |
| 2024-04-19 | 8,970.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,665.14 | 1,423 |
| 2024-04-18 | 8,740.00 | 8,780.00 | 8,730.00 | 8,750.00 | 8,500.00 | 653 |
| 2024-04-17 | 8,520.00 | 8,690.00 | 8,520.00 | 8,650.00 | 8,402.86 | 686 |
| 2024-04-16 | 9,050.00 | 9,050.00 | 8,620.00 | 8,650.00 | 8,402.86 | 2,786 |
| 2024-04-15 | 9,040.00 | 9,040.00 | 8,880.00 | 8,990.00 | 8,733.14 | 1,758 |
| 2024-04-12 | 9,080.00 | 9,080.00 | 9,000.00 | 9,060.00 | 8,801.14 | 567 |
| 2024-04-11 | 8,920.00 | 9,080.00 | 8,920.00 | 9,080.00 | 8,820.57 | 167 |
| 2024-04-09 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 8,840.00 | 159 |
| 2024-04-08 | 9,640.00 | 9,640.00 | 9,000.00 | 9,020.00 | 8,762.29 | 3,013 |
| 2024-04-05 | 9,240.00 | 9,240.00 | 9,210.00 | 9,240.00 | 8,976.00 | 683 |
| 2024-04-04 | 9,270.00 | 9,270.00 | 9,240.00 | 9,240.00 | 8,976.00 | 45 |
| 2024-04-03 | 9,270.00 | 9,280.00 | 9,250.00 | 9,250.00 | 8,985.71 | 23 |
| 2024-04-02 | 9,390.00 | 9,390.00 | 9,260.00 | 9,290.00 | 9,024.57 | 99 |
| 2024-04-01 | 9,200.00 | 9,320.00 | 9,150.00 | 9,310.00 | 9,044.00 | 378 |
| 2024-03-29 | 9,250.00 | 9,340.00 | 9,110.00 | 9,110.00 | 8,849.71 | 780 |
| 2024-03-28 | 9,580.00 | 9,580.00 | 9,360.00 | 9,390.00 | 9,121.71 | 994 |
| 2024-03-27 | 9,100.00 | 9,240.00 | 9,090.00 | 9,240.00 | 8,976.00 | 1,822 |
| 2024-03-26 | 9,180.00 | 9,180.00 | 9,020.00 | 9,090.00 | 8,830.29 | 1,255 |
| 2024-03-25 | 9,020.00 | 9,190.00 | 9,000.00 | 9,050.00 | 8,791.43 | 3,951 |
| 2024-03-22 | 9,170.00 | 9,170.00 | 9,100.00 | 9,160.00 | 8,898.29 | 1,968 |
| 2024-03-21 | 9,300.00 | 9,300.00 | 9,070.00 | 9,090.00 | 8,830.29 | 1,025 |
| 2024-03-20 | 9,150.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,034.29 | 147 |
| 2024-03-19 | 9,240.00 | 9,490.00 | 9,150.00 | 9,150.00 | 8,888.57 | 1,212 |
| 2024-03-18 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,937.14 | 386 |
| 2024-03-15 | 9,170.00 | 9,230.00 | 9,170.00 | 9,210.00 | 8,946.86 | 1,856 |
| 2024-03-14 | 9,370.00 | 9,370.00 | 9,220.00 | 9,220.00 | 8,956.57 | 164 |
| 2024-03-13 | 9,090.00 | 9,410.00 | 9,080.00 | 9,240.00 | 8,976.00 | 867 |
| 2024-03-12 | 9,200.00 | 9,360.00 | 9,040.00 | 9,040.00 | 8,781.71 | 402 |
| 2024-03-11 | 9,150.00 | 9,150.00 | 9,130.00 | 9,130.00 | 8,869.14 | 657 |
| 2024-03-08 | 9,140.00 | 9,190.00 | 9,050.00 | 9,110.00 | 8,849.71 | 685 |
| 2024-03-07 | 9,090.00 | 9,110.00 | 9,030.00 | 9,030.00 | 8,772.00 | 3,026 |
| 2024-03-06 | 9,290.00 | 9,290.00 | 9,130.00 | 9,240.00 | 8,976.00 | 74 |
| 2024-03-05 | 9,380.00 | 9,380.00 | 9,200.00 | 9,200.00 | 8,937.14 | 83 |
| 2024-03-04 | 9,440.00 | 9,440.00 | 9,240.00 | 9,320.00 | 9,053.71 | 73 |
| 2024-02-29 | 9,360.00 | 9,390.00 | 9,170.00 | 9,230.00 | 8,966.29 | 585 |
| 2024-02-28 | 9,200.00 | 9,450.00 | 9,100.00 | 9,450.00 | 9,180.00 | 164 |
| 2024-02-27 | 9,190.00 | 9,240.00 | 9,070.00 | 9,080.00 | 8,820.57 | 215 |
| 2024-02-26 | 9,200.00 | 9,270.00 | 9,100.00 | 9,190.00 | 8,927.43 | 830 |
| 2024-02-23 | 9,350.00 | 9,350.00 | 9,190.00 | 9,190.00 | 8,927.43 | 343 |
| 2024-02-22 | 9,490.00 | 9,490.00 | 9,240.00 | 9,250.00 | 8,985.71 | 502 |
| 2024-02-21 | 9,290.00 | 9,330.00 | 9,290.00 | 9,290.00 | 9,024.57 | 409 |
| 2024-02-20 | 9,400.00 | 9,480.00 | 9,210.00 | 9,280.00 | 9,014.86 | 578 |
| 2024-02-19 | 9,510.00 | 9,510.00 | 9,390.00 | 9,400.00 | 9,131.43 | 203 |
| 2024-02-16 | 9,360.00 | 9,460.00 | 9,340.00 | 9,440.00 | 9,170.29 | 24 |
| 2024-02-15 | 9,340.00 | 9,340.00 | 9,220.00 | 9,340.00 | 9,073.14 | 1,333 |
| 2024-02-14 | 9,200.00 | 9,340.00 | 9,200.00 | 9,320.00 | 9,053.71 | 341 |
| 2024-02-13 | 9,290.00 | 9,400.00 | 9,210.00 | 9,400.00 | 9,131.43 | 673 |
| 2024-02-08 | 9,200.00 | 9,270.00 | 9,170.00 | 9,190.00 | 8,927.43 | 172 |
| 2024-02-07 | 9,200.00 | 9,200.00 | 9,120.00 | 9,120.00 | 8,859.43 | 999 |
| 2024-02-06 | 9,210.00 | 9,210.00 | 9,090.00 | 9,120.00 | 8,859.43 | 1,045 |
| 2024-02-05 | 9,400.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,034.29 | 293 |
| 2024-02-02 | 9,330.00 | 9,420.00 | 9,260.00 | 9,400.00 | 9,131.43 | 1,458 |
| 2024-02-01 | 9,440.00 | 9,440.00 | 9,210.00 | 9,270.00 | 9,005.14 | 582 |
| 2024-01-31 | 9,340.00 | 9,360.00 | 9,290.00 | 9,290.00 | 9,024.57 | 91 |
| 2024-01-30 | 9,520.00 | 9,520.00 | 9,240.00 | 9,250.00 | 8,985.71 | 61 |
| 2024-01-29 | 9,280.00 | 9,500.00 | 9,280.00 | 9,400.00 | 9,131.43 | 59 |
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.