Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9,300.00	9,350.00	8,970.00	8,990.00	8,611.33	588
2023-10-30	9,100.00	9,100.00	9,030.00	9,090.00	8,707.12	75
2023-10-27	9,100.00	9,250.00	9,030.00	9,030.00	8,649.64	449
2023-10-26	9,190.00	9,190.00	8,950.00	9,100.00	8,716.70	971
2023-10-25	9,100.00	9,250.00	9,090.00	9,090.00	8,707.12	430
2023-10-24	9,270.00	9,270.00	9,080.00	9,100.00	8,716.70	1,089
2023-10-23	9,060.00	9,080.00	9,010.00	9,080.00	8,697.54	693
2023-10-20	9,350.00	9,350.00	9,050.00	9,060.00	8,678.38	167
2023-10-19	9,180.00	9,180.00	9,050.00	9,150.00	8,764.59	691
2023-10-18	9,250.00	9,250.00	9,100.00	9,190.00	8,802.90	224
2023-10-17	9,400.00	9,400.00	9,110.00	9,140.00	8,755.01	1,542
2023-10-16	9,450.00	9,450.00	9,260.00	9,260.00	8,869.96	1,517
2023-10-13	9,500.00	9,500.00	9,380.00	9,380.00	8,984.90	515
2023-10-12	9,490.00	9,490.00	9,370.00	9,390.00	8,994.48	120
2023-10-11	9,470.00	9,470.00	9,390.00	9,390.00	8,994.48	262
2023-10-10	9,370.00	9,410.00	9,350.00	9,400.00	9,004.06	1,620
2023-10-06	9,380.00	9,690.00	9,380.00	9,570.00	9,166.90	131
2023-10-05	9,380.00	9,470.00	9,380.00	9,380.00	8,984.90	848
2023-10-04	9,790.00	9,790.00	9,350.00	9,380.00	8,984.90	1,443
2023-09-27	9,710.00	9,720.00	9,600.00	9,700.00	9,291.42	2,756
2023-09-26	9,900.00	9,900.00	9,860.00	9,860.00	9,444.68	415
2023-09-25	10,050.00	10,050.00	9,860.00	9,860.00	9,444.68	496
2023-09-22	10,200.00	10,200.00	10,010.00	10,050.00	9,626.68	294
2023-09-21	10,110.00	10,110.00	9,970.00	10,000.00	9,578.79	272
2023-09-20	10,180.00	10,180.00	10,010.00	10,110.00	9,684.15	135
2023-09-19	10,010.00	10,200.00	10,000.00	10,000.00	9,578.79	705
2023-09-18	10,260.00	10,260.00	10,100.00	10,100.00	9,674.57	595
2023-09-15	10,110.00	10,190.00	10,100.00	10,120.00	9,693.73	551
2023-09-14	10,120.00	10,180.00	10,050.00	10,120.00	9,693.73	1,158
2023-09-13	10,180.00	10,180.00	10,050.00	10,120.00	9,693.73	311
2023-09-12	10,050.00	10,150.00	10,030.00	10,150.00	9,722.47	482
2023-09-11	10,200.00	10,200.00	10,010.00	10,010.00	9,588.36	2,927
2023-09-08	10,080.00	10,260.00	10,080.00	10,090.00	9,665.00	328
2023-09-07	10,200.00	10,200.00	10,110.00	10,180.00	9,751.20	38
2023-09-06	10,230.00	10,260.00	10,080.00	10,110.00	9,684.15	1,889
2023-09-05	10,120.00	10,230.00	10,120.00	10,230.00	9,799.10	236
2023-09-04	10,240.00	10,240.00	10,230.00	10,240.00	9,808.68	247
2023-09-01	10,240.00	10,300.00	10,120.00	10,230.00	9,799.10	3,441
2023-08-31	10,250.00	10,250.00	10,200.00	10,240.00	9,808.68	313
2023-08-30	10,240.00	10,260.00	10,240.00	10,250.00	9,818.26	501
2023-08-29	10,260.00	10,260.00	10,160.00	10,230.00	9,799.10	126
2023-08-28	10,170.00	10,260.00	10,170.00	10,230.00	9,799.10	1,934
2023-08-25	10,260.00	10,260.00	10,020.00	10,170.00	9,741.63	231
2023-08-24	10,100.00	10,100.00	9,970.00	10,050.00	9,626.68	345
2023-08-23	9,950.00	10,100.00	9,950.00	10,040.00	9,617.10	344
2023-08-22	10,190.00	10,190.00	9,940.00	9,940.00	9,521.31	3,533
2023-08-21	10,100.00	10,100.00	9,940.00	10,090.00	9,665.00	6,288
2023-08-18	10,250.00	10,250.00	10,110.00	10,230.00	9,799.10	294
2023-08-17	10,400.00	10,400.00	10,160.00	10,310.00	9,875.73	902
2023-08-16	10,480.00	10,480.00	10,250.00	10,440.00	10,000.25	412
2023-08-14	10,240.00	10,490.00	10,110.00	10,490.00	10,048.15	670
2023-08-11	10,190.00	10,240.00	10,150.00	10,240.00	9,808.68	654
2023-08-10	10,020.00	10,100.00	10,020.00	10,050.00	9,626.68	5,601
2023-08-09	10,300.00	10,420.00	10,300.00	10,380.00	9,942.78	340
2023-08-08	10,160.00	10,350.00	10,160.00	10,350.00	9,914.04	1,344
2023-08-07	10,300.00	10,300.00	10,090.00	10,240.00	9,808.68	8,180
2023-08-04	10,780.00	10,780.00	10,660.00	10,660.00	10,210.99	232
2023-08-03	10,790.00	10,790.00	10,610.00	10,650.00	10,201.41	228
2023-08-02	10,700.00	10,790.00	10,600.00	10,610.00	10,163.09	331
2023-08-01	11,000.00	11,000.00	10,670.00	10,700.00	10,249.30	1,245

← NewerPage 13 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.