Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,450.00	10,830.00	10,450.00	10,700.00	10,249.30	746
2023-07-28	10,400.00	10,400.00	10,250.00	10,400.00	9,961.94	724
2023-07-27	10,000.00	10,250.00	10,000.00	10,250.00	9,818.26	1,073
2023-07-26	10,330.00	10,500.00	10,000.00	10,000.00	9,578.79	1,519
2023-07-25	10,500.00	10,500.00	10,360.00	10,390.00	9,952.36	1,479
2023-07-24	10,670.00	10,670.00	10,590.00	10,590.00	10,143.93	738
2023-07-21	11,000.00	11,000.00	10,750.00	10,750.00	10,297.20	458
2023-07-20	10,750.00	10,990.00	10,750.00	10,780.00	10,325.93	2,768
2023-07-19	10,980.00	10,980.00	10,880.00	10,880.00	10,421.72	1,010
2023-07-18	11,250.00	11,250.00	10,900.00	10,980.00	10,517.51	657
2023-07-17	11,500.00	11,500.00	10,900.00	11,300.00	10,824.03	1,286
2023-07-14	10,680.00	10,900.00	10,680.00	10,900.00	10,440.88	966
2023-07-13	10,950.00	10,950.00	10,790.00	10,890.00	10,431.30	1,744
2023-07-12	10,950.00	11,210.00	10,950.00	11,000.00	10,536.66	2,174
2023-07-11	11,690.00	11,690.00	9,360.00	10,950.00	10,488.77	10,258
2023-07-10	11,130.00	11,690.00	11,130.00	11,680.00	11,188.02	2,382
2023-07-07	11,450.00	11,450.00	11,190.00	11,240.00	10,766.56	1,272
2023-07-06	11,490.00	11,490.00	11,400.00	11,460.00	10,977.29	510
2023-07-05	11,880.00	11,890.00	11,550.00	11,610.00	11,120.97	3,806
2023-07-04	11,610.00	11,930.00	11,610.00	11,870.00	11,370.02	3,362
2023-07-03	11,780.00	11,980.00	11,700.00	11,790.00	11,293.39	3,306
2023-06-30	11,300.00	11,440.00	11,200.00	11,430.00	10,948.55	3,341
2023-06-29	11,390.00	11,860.00	11,390.00	11,390.00	10,910.24	11,179
2023-06-28	12,000.00	13,000.00	11,900.00	11,970.00	11,465.81	50,515
2023-06-27	10,830.00	11,070.00	10,820.00	10,900.00	10,440.88	2,898
2023-06-26	10,860.00	11,300.00	10,860.00	11,020.00	10,555.82	4,292
2023-06-23	11,130.00	11,130.00	10,670.00	10,860.00	10,402.56	2,678
2023-06-22	10,910.00	11,090.00	10,860.00	10,870.00	10,412.14	2,685
2023-06-21	11,780.00	11,780.00	10,970.00	10,970.00	10,507.93	8,902
2023-06-20	11,430.00	11,430.00	10,860.00	11,290.00	10,814.45	14,953
2023-06-19	10,950.00	12,810.00	10,950.00	11,830.00	11,331.70	41,790
2023-06-16	10,520.00	10,950.00	10,520.00	10,950.00	10,488.77	779
2023-06-15	10,770.00	10,770.00	10,490.00	10,500.00	10,057.73	1,182
2023-06-14	10,600.00	10,770.00	10,550.00	10,770.00	10,316.35	653
2023-06-13	10,700.00	10,800.00	10,630.00	10,750.00	10,297.20	427
2023-06-12	11,000.00	11,000.00	10,660.00	10,740.00	10,287.62	395
2023-06-09	10,810.00	10,810.00	10,650.00	10,770.00	10,316.35	620
2023-06-08	10,890.00	10,890.00	10,800.00	10,800.00	10,345.09	372
2023-06-07	11,000.00	11,000.00	10,890.00	10,890.00	10,431.30	46
2023-06-05	10,950.00	10,950.00	10,800.00	10,890.00	10,431.30	219
2023-06-02	10,900.00	10,900.00	10,800.00	10,890.00	10,431.30	174
2023-06-01	10,600.00	10,880.00	10,600.00	10,800.00	10,345.09	619
2023-05-31	10,720.00	10,720.00	10,620.00	10,690.00	10,239.72	767
2023-05-30	10,600.00	10,710.00	10,600.00	10,710.00	10,258.88	1,052
2023-05-26	11,500.00	11,500.00	10,750.00	10,750.00	10,297.20	2,242
2023-05-25	10,650.00	10,650.00	10,530.00	10,550.00	10,105.62	1,234
2023-05-24	10,800.00	11,010.00	10,630.00	10,690.00	10,239.72	1,677
2023-05-23	11,500.00	11,500.00	10,640.00	10,640.00	10,191.83	7,498
2023-05-22	10,500.00	10,670.00	10,500.00	10,600.00	10,153.51	4,709
2023-05-19	10,330.00	10,500.00	10,300.00	10,500.00	10,057.73	1,274
2023-05-18	10,280.00	10,280.00	10,250.00	10,250.00	9,818.26	150
2023-05-17	10,250.00	10,280.00	10,150.00	10,150.00	9,722.47	197
2023-05-16	10,270.00	10,270.00	10,170.00	10,250.00	9,818.26	27
2023-05-15	10,350.00	10,350.00	10,060.00	10,160.00	9,732.05	1,316
2023-05-12	10,390.00	10,390.00	10,270.00	10,280.00	9,846.99	1,329
2023-05-11	10,470.00	10,470.00	10,310.00	10,400.00	9,961.94	1,100
2023-05-10	10,500.00	10,500.00	10,380.00	10,430.00	9,990.67	55
2023-05-09	10,330.00	10,450.00	10,330.00	10,370.00	9,933.20	477
2023-05-08	10,660.00	10,660.00	10,020.00	10,330.00	9,894.89	1,742
2023-05-04	10,780.00	10,780.00	10,500.00	10,660.00	10,210.99	134

← NewerPage 14 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.