Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,420.00	12,420.00	12,410.00	12,420.00	11,896.85	38
2023-02-06	12,500.00	12,500.00	12,310.00	12,420.00	11,896.85	339
2023-02-03	12,800.00	12,800.00	12,170.00	12,500.00	11,973.48	1,963
2023-02-02	12,800.00	12,800.00	12,500.00	12,690.00	12,155.48	1,955
2023-02-01	12,610.00	12,770.00	12,470.00	12,580.00	12,050.11	498
2023-01-31	12,850.00	12,850.00	12,360.00	12,360.00	11,839.38	814
2023-01-30	12,990.00	12,990.00	12,700.00	12,850.00	12,308.74	1,122
2023-01-27	12,750.00	13,150.00	12,750.00	12,990.00	12,442.84	1,477
2023-01-26	12,950.00	13,170.00	12,750.00	12,750.00	12,212.95	1,410
2023-01-25	13,000.00	13,170.00	12,800.00	12,950.00	12,404.53	6,056
2023-01-20	12,750.00	13,000.00	12,600.00	13,000.00	12,452.42	3,088
2023-01-19	12,750.00	12,950.00	12,650.00	12,750.00	12,212.95	2,841
2023-01-18	12,750.00	12,900.00	12,650.00	12,750.00	12,212.95	3,861
2023-01-17	12,500.00	12,650.00	12,500.00	12,650.00	12,117.16	2,164
2023-01-16	12,200.00	12,700.00	12,200.00	12,450.00	11,925.59	2,216
2023-01-13	12,100.00	13,000.00	12,000.00	12,150.00	11,638.23	6,525
2023-01-12	12,050.00	12,100.00	11,800.00	12,100.00	11,590.33	1,815
2023-01-11	12,000.00	12,000.00	11,850.00	11,950.00	11,446.65	1,374
2023-01-10	12,100.00	12,100.00	11,800.00	12,000.00	11,494.54	1,026
2023-01-09	12,050.00	12,050.00	11,900.00	12,000.00	11,494.54	649
2023-01-06	12,100.00	12,100.00	11,800.00	11,850.00	11,350.86	969
2023-01-05	12,250.00	12,250.00	11,750.00	12,200.00	11,686.12	1,414
2023-01-04	12,000.00	12,200.00	11,850.00	11,850.00	11,350.86	2,458
2023-01-03	12,200.00	12,200.00	11,800.00	12,000.00	11,494.54	158
2023-01-02	12,100.00	12,100.00	11,650.00	12,000.00	11,494.54	137
2022-12-29	11,550.00	11,950.00	11,550.00	11,950.00	11,446.65	1,752
2022-12-28	11,850.00	11,900.00	11,600.00	11,700.00	11,207.18	352
2022-12-27	11,750.00	11,850.00	11,650.00	11,850.00	11,226.34	1,197
2022-12-26	11,550.00	11,800.00	11,550.00	11,800.00	11,178.97	238
2022-12-23	12,050.00	12,100.00	11,600.00	11,650.00	11,036.86	2,419
2022-12-22	12,100.00	12,300.00	11,950.00	12,000.00	11,368.44	787
2022-12-21	12,000.00	12,300.00	11,950.00	12,100.00	11,463.18	1,221
2022-12-20	12,150.00	12,150.00	11,800.00	11,850.00	11,226.34	2,032
2022-12-19	11,950.00	12,000.00	11,750.00	12,000.00	11,368.44	1,053
2022-12-16	12,200.00	12,200.00	11,850.00	11,850.00	11,226.34	3,707
2022-12-15	12,150.00	12,150.00	12,000.00	12,150.00	11,510.55	3,389
2022-12-14	12,450.00	12,500.00	12,000.00	12,200.00	11,557.92	2,805
2022-12-13	12,200.00	12,350.00	12,200.00	12,350.00	11,700.02	1,644
2022-12-12	12,400.00	12,400.00	12,000.00	12,100.00	11,463.18	4,848
2022-12-09	12,500.00	12,500.00	12,050.00	12,350.00	11,700.02	4,864
2022-12-08	13,150.00	13,150.00	12,250.00	12,350.00	11,700.02	4,636
2022-12-07	12,750.00	13,100.00	12,700.00	13,000.00	12,315.81	3,728
2022-12-06	13,450.00	13,450.00	12,800.00	12,850.00	12,173.71	3,310
2022-12-05	13,800.00	13,800.00	13,300.00	13,350.00	12,647.39	3,086
2022-12-02	14,500.00	14,500.00	13,500.00	13,550.00	12,836.87	6,837
2022-12-01	14,000.00	14,500.00	13,900.00	14,500.00	13,736.87	9,062
2022-11-30	14,000.00	14,300.00	13,800.00	14,300.00	13,547.39	7,224
2022-11-29	13,350.00	14,450.00	13,300.00	14,100.00	13,357.92	9,382
2022-11-28	13,800.00	13,800.00	13,500.00	13,700.00	12,978.97	7,796
2022-11-25	13,000.00	13,500.00	13,000.00	13,450.00	12,742.13	10,392
2022-11-24	12,750.00	12,800.00	12,600.00	12,750.00	12,078.97	3,022
2022-11-23	12,850.00	13,050.00	12,650.00	12,900.00	12,221.08	14,618
2022-11-22	12,100.00	14,400.00	11,900.00	13,250.00	12,552.66	34,181
2022-11-21	12,450.00	12,450.00	12,000.00	12,150.00	11,510.55	1,571
2022-11-18	11,900.00	12,400.00	11,900.00	12,300.00	11,652.65	4,059
2022-11-17	12,500.00	13,500.00	11,900.00	12,000.00	11,368.44	18,575
2022-11-16	11,850.00	11,850.00	11,700.00	11,700.00	11,084.23	810
2022-11-15	11,700.00	11,750.00	11,600.00	11,700.00	11,084.23	657
2022-11-14	11,600.00	11,650.00	11,500.00	11,500.00	10,894.76	1,594
2022-11-11	11,900.00	11,900.00	11,500.00	11,600.00	10,989.49	1,914

← NewerPage 16 of 21 · 1,227 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.