Kumkang Kind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9,200.00	9,280.00	9,200.00	9,280.00	9,014.86	201
2024-01-25	9,350.00	9,350.00	9,120.00	9,230.00	8,966.29	872
2024-01-24	9,660.00	9,660.00	9,200.00	9,300.00	9,034.29	982
2024-01-23	9,350.00	9,360.00	9,180.00	9,200.00	8,937.14	315
2024-01-22	9,300.00	9,300.00	9,200.00	9,280.00	9,014.86	120
2024-01-19	9,600.00	9,600.00	9,140.00	9,180.00	8,917.71	1,839
2024-01-18	9,700.00	9,700.00	9,550.00	9,550.00	9,277.14	104
2024-01-17	9,670.00	9,670.00	9,300.00	9,300.00	9,034.29	672
2024-01-16	9,670.00	9,670.00	9,520.00	9,520.00	9,248.00	131
2024-01-15	9,390.00	9,650.00	9,390.00	9,590.00	9,316.00	121
2024-01-12	9,600.00	9,600.00	9,360.00	9,460.00	9,189.71	637
2024-01-11	9,690.00	9,730.00	9,420.00	9,560.00	9,286.86	904
2024-01-10	9,670.00	9,670.00	9,460.00	9,560.00	9,286.86	299
2024-01-09	9,450.00	9,640.00	9,410.00	9,500.00	9,228.57	248
2024-01-08	9,350.00	9,550.00	9,350.00	9,440.00	9,170.29	108
2024-01-05	9,360.00	9,550.00	9,360.00	9,410.00	9,141.14	194
2024-01-04	9,660.00	9,660.00	9,320.00	9,350.00	9,082.86	452
2024-01-03	9,250.00	9,670.00	9,250.00	9,580.00	9,306.29	993
2024-01-02	9,100.00	9,250.00	9,100.00	9,210.00	8,946.86	3,583
2023-12-28	9,370.00	9,740.00	9,330.00	9,380.00	9,112.00	1,957
2023-12-27	9,650.00	9,650.00	9,350.00	9,370.00	9,102.29	558
2023-12-26	9,380.00	9,450.00	9,310.00	9,320.00	8,927.43	928
2023-12-22	9,680.00	9,680.00	9,390.00	9,400.00	9,004.06	2,587
2023-12-21	9,880.00	9,880.00	9,570.00	9,580.00	9,176.48	3,457
2023-12-20	10,250.00	10,250.00	9,880.00	9,880.00	9,463.84	824
2023-12-19	10,360.00	10,360.00	10,110.00	10,110.00	9,684.15	893
2023-12-18	10,350.00	10,350.00	10,280.00	10,350.00	9,914.04	566
2023-12-15	10,670.00	10,670.00	10,220.00	10,290.00	9,856.57	967
2023-12-14	11,130.00	11,130.00	10,520.00	10,600.00	10,153.51	1,029
2023-12-13	11,190.00	11,190.00	10,750.00	10,770.00	10,316.35	3,184
2023-12-12	11,000.00	11,230.00	11,000.00	11,150.00	10,680.35	651
2023-12-11	11,350.00	11,350.00	11,050.00	11,200.00	10,728.24	753
2023-12-08	11,010.00	11,380.00	11,010.00	11,380.00	10,900.66	2,526
2023-12-07	10,980.00	11,410.00	10,980.00	11,320.00	10,843.19	4,978
2023-12-06	10,710.00	10,880.00	10,360.00	10,880.00	10,421.72	2,081
2023-12-05	10,600.00	10,800.00	10,420.00	10,690.00	10,239.72	2,160
2023-12-04	10,890.00	10,980.00	10,780.00	10,860.00	10,402.56	5,679
2023-12-01	10,820.00	10,860.00	10,250.00	10,610.00	10,163.09	4,808
2023-11-30	9,710.00	10,710.00	9,710.00	10,500.00	10,057.73	10,350
2023-11-29	10,000.00	10,000.00	9,700.00	9,700.00	9,291.42	684
2023-11-28	9,650.00	9,650.00	9,590.00	9,600.00	9,195.63	708
2023-11-27	9,600.00	9,650.00	9,400.00	9,580.00	9,176.48	908
2023-11-24	9,230.00	9,600.00	9,230.00	9,600.00	9,195.63	1,667
2023-11-23	9,510.00	9,530.00	9,510.00	9,510.00	9,109.43	1,491
2023-11-22	9,260.00	9,550.00	9,200.00	9,540.00	9,138.16	7,849
2023-11-21	9,300.00	9,300.00	9,240.00	9,260.00	8,869.96	840
2023-11-20	9,120.00	9,340.00	9,070.00	9,290.00	8,898.69	377
2023-11-17	9,080.00	9,190.00	8,960.00	9,050.00	8,668.80	212
2023-11-16	9,070.00	9,100.00	9,070.00	9,070.00	8,687.96	98
2023-11-15	9,190.00	9,190.00	9,060.00	9,060.00	8,678.38	384
2023-11-14	9,020.00	9,190.00	9,020.00	9,170.00	8,783.75	37
2023-11-13	9,040.00	9,040.00	8,980.00	9,000.00	8,620.91	161
2023-11-10	9,060.00	9,060.00	8,920.00	8,930.00	8,553.86	299
2023-11-09	9,040.00	9,040.00	9,000.00	9,030.00	8,649.64	44
2023-11-08	9,040.00	9,040.00	8,940.00	9,040.00	8,659.22	477
2023-11-07	9,240.00	9,240.00	9,030.00	9,030.00	8,649.64	159
2023-11-06	9,060.00	9,200.00	9,060.00	9,060.00	8,678.38	410
2023-11-03	8,960.00	9,080.00	8,960.00	9,060.00	8,678.38	115
2023-11-02	9,280.00	9,280.00	8,950.00	8,980.00	8,601.75	505
2023-11-01	9,030.00	9,030.00	8,970.00	9,030.00	8,649.64	363

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.