Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,780.00	10,780.00	10,500.00	10,660.00	10,210.99	134
2023-05-03	10,500.00	10,590.00	10,420.00	10,530.00	10,086.46	177
2023-05-02	10,400.00	10,490.00	10,400.00	10,410.00	9,971.52	676
2023-04-28	10,650.00	10,650.00	10,370.00	10,370.00	9,933.20	1,797
2023-04-27	10,550.00	10,650.00	10,400.00	10,480.00	10,038.57	1,442
2023-04-26	10,500.00	10,660.00	10,500.00	10,600.00	10,153.51	884
2023-04-25	10,830.00	10,830.00	10,510.00	10,530.00	10,086.46	2,653
2023-04-24	10,700.00	10,800.00	10,470.00	10,570.00	10,124.78	2,387
2023-04-21	11,000.00	11,000.00	10,670.00	10,670.00	10,220.56	1,188
2023-04-20	11,110.00	11,150.00	11,000.00	11,000.00	10,536.66	705
2023-04-19	10,900.00	10,900.00	10,840.00	10,840.00	10,383.40	1,221
2023-04-18	10,760.00	10,760.00	10,740.00	10,740.00	10,287.62	1,243
2023-04-17	11,280.00	11,280.00	10,800.00	10,800.00	10,345.09	1,967
2023-04-14	10,880.00	10,880.00	10,800.00	10,840.00	10,383.40	371
2023-04-13	10,750.00	10,820.00	10,630.00	10,820.00	10,364.25	1,852
2023-04-12	10,660.00	10,810.00	10,660.00	10,750.00	10,297.20	647
2023-04-11	10,800.00	10,800.00	10,600.00	10,790.00	10,335.51	1,459
2023-04-10	10,890.00	10,890.00	10,660.00	10,750.00	10,297.20	1,287
2023-04-07	10,950.00	10,950.00	10,570.00	10,890.00	10,431.30	1,078
2023-04-06	11,000.00	11,000.00	10,780.00	10,950.00	10,488.77	939
2023-04-05	10,950.00	10,950.00	10,830.00	10,950.00	10,488.77	465
2023-04-04	10,800.00	10,810.00	10,600.00	10,810.00	10,354.67	1,070
2023-04-03	10,690.00	10,800.00	10,550.00	10,580.00	10,134.36	1,266
2023-03-31	11,200.00	11,200.00	10,560.00	10,620.00	10,172.67	5,607
2023-03-30	10,980.00	10,980.00	10,970.00	10,980.00	10,517.51	1,323
2023-03-29	11,010.00	11,010.00	10,970.00	10,970.00	10,507.93	254
2023-03-28	10,970.00	11,100.00	10,950.00	11,080.00	10,613.29	384
2023-03-27	11,050.00	11,050.00	10,870.00	10,970.00	10,507.93	417
2023-03-24	11,000.00	11,180.00	10,990.00	10,990.00	10,527.09	877
2023-03-23	11,300.00	11,300.00	11,050.00	11,200.00	10,728.24	740
2023-03-22	11,200.00	11,200.00	11,150.00	11,160.00	10,689.93	993
2023-03-21	11,500.00	11,500.00	11,200.00	11,200.00	10,728.24	592
2023-03-20	11,500.00	11,500.00	11,300.00	11,300.00	10,824.03	417
2023-03-17	11,540.00	11,550.00	11,310.00	11,310.00	10,833.61	128
2023-03-16	11,350.00	11,350.00	11,230.00	11,230.00	10,756.98	958
2023-03-15	11,510.00	11,510.00	11,280.00	11,490.00	11,006.03	65
2023-03-14	11,400.00	11,450.00	11,200.00	11,200.00	10,728.24	3,588
2023-03-13	11,300.00	11,360.00	11,100.00	11,300.00	10,824.03	1,594
2023-03-10	11,450.00	11,460.00	11,390.00	11,400.00	10,919.82	2,424
2023-03-09	11,700.00	11,700.00	11,500.00	11,510.00	11,025.18	2,063
2023-03-08	11,870.00	11,870.00	11,600.00	11,600.00	11,111.39	1,666
2023-03-07	11,750.00	11,880.00	11,670.00	11,880.00	11,379.60	1,870
2023-03-06	12,000.00	12,000.00	11,700.00	11,750.00	11,255.07	2,223
2023-03-03	11,950.00	11,950.00	11,800.00	11,890.00	11,389.18	503
2023-03-02	11,810.00	11,990.00	11,810.00	11,870.00	11,370.02	1,004
2023-02-28	12,040.00	12,040.00	11,940.00	12,030.00	11,523.28	327
2023-02-27	12,050.00	12,080.00	11,890.00	12,040.00	11,532.86	974
2023-02-24	12,300.00	12,300.00	12,050.00	12,050.00	11,542.44	962
2023-02-23	12,400.00	12,400.00	12,240.00	12,330.00	11,810.64	196
2023-02-22	12,350.00	12,350.00	12,070.00	12,220.00	11,705.28	2,226
2023-02-21	12,330.00	12,330.00	12,140.00	12,250.00	11,734.01	3,316
2023-02-20	12,080.00	12,200.00	12,040.00	12,180.00	11,666.96	1,546
2023-02-17	12,000.00	12,100.00	12,000.00	12,100.00	11,590.33	1,426
2023-02-16	12,000.00	12,020.00	11,900.00	11,980.00	11,475.39	690
2023-02-15	12,200.00	12,200.00	11,950.00	11,950.00	11,446.65	1,542
2023-02-14	12,230.00	12,230.00	12,060.00	12,200.00	11,686.12	580
2023-02-13	12,170.00	12,190.00	11,990.00	12,130.00	11,619.07	4,041
2023-02-10	11,950.00	12,190.00	11,950.00	12,170.00	11,657.38	3,466
2023-02-09	12,230.00	12,230.00	12,000.00	12,000.00	11,494.54	5,090
2023-02-08	12,000.00	12,280.00	12,000.00	12,280.00	11,762.75	9,865

← NewerPage 15 of 21 · 1,222 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.