Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,750.00	11,750.00	11,450.00	11,650.00	11,036.86	145
2022-11-09	12,100.00	12,100.00	11,150.00	11,650.00	11,036.86	1,265
2022-11-08	11,600.00	11,800.00	11,600.00	11,800.00	11,178.97	2,565
2022-11-07	11,800.00	11,900.00	11,650.00	11,800.00	11,178.97	536
2022-11-04	11,900.00	11,900.00	11,500.00	11,600.00	10,989.49	823
2022-11-03	12,000.00	12,000.00	11,600.00	11,750.00	11,131.60	1,087
2022-11-02	12,050.00	12,050.00	11,800.00	12,000.00	11,368.44	83
2022-11-01	11,750.00	12,000.00	11,650.00	12,000.00	11,368.44	297
2022-10-31	11,950.00	11,950.00	11,550.00	11,750.00	11,131.60	273
2022-10-28	11,800.00	11,800.00	11,500.00	11,700.00	11,084.23	1,145
2022-10-27	11,800.00	11,800.00	11,600.00	11,800.00	11,178.97	865
2022-10-26	12,200.00	12,200.00	11,700.00	11,800.00	11,178.97	627
2022-10-25	12,100.00	12,100.00	11,850.00	11,900.00	11,273.71	448
2022-10-24	11,750.00	11,900.00	11,750.00	11,850.00	11,226.34	363
2022-10-21	11,950.00	11,950.00	11,500.00	11,500.00	10,894.76	950
2022-10-20	12,200.00	12,200.00	12,000.00	12,000.00	11,368.44	121
2022-10-19	12,100.00	12,100.00	11,900.00	12,000.00	11,368.44	350
2022-10-18	12,200.00	12,200.00	12,050.00	12,100.00	11,463.18	384
2022-10-17	12,000.00	12,000.00	11,800.00	11,900.00	11,273.71	323
2022-10-14	11,800.00	11,950.00	11,800.00	11,950.00	11,321.07	230
2022-10-13	11,900.00	12,100.00	11,700.00	11,800.00	11,178.97	982
2022-10-12	12,000.00	12,000.00	11,700.00	11,900.00	11,273.71	784
2022-10-11	12,000.00	12,000.00	11,700.00	11,900.00	11,273.71	487
2022-10-07	11,950.00	11,950.00	11,700.00	11,850.00	11,226.34	462
2022-10-06	11,800.00	11,900.00	11,600.00	11,850.00	11,226.34	1,860
2022-10-05	11,700.00	11,900.00	11,500.00	11,600.00	10,989.49	838
2022-10-04	11,600.00	11,600.00	11,400.00	11,600.00	10,989.49	554
2022-09-30	10,850.00	11,500.00	10,850.00	11,400.00	10,800.02	245
2022-09-29	11,500.00	11,500.00	11,000.00	11,300.00	10,705.28	574
2022-09-28	11,700.00	11,700.00	10,750.00	10,950.00	10,373.70	790
2022-09-27	11,350.00	11,350.00	10,950.00	10,950.00	10,373.70	2,137
2022-09-26	11,800.00	12,150.00	10,950.00	11,050.00	10,468.44	7,315
2022-09-23	12,400.00	12,550.00	12,000.00	12,200.00	11,557.92	2,051
2022-09-22	12,500.00	12,500.00	12,000.00	12,400.00	11,747.39	1,481
2022-09-21	13,250.00	13,250.00	12,300.00	12,450.00	11,794.76	2,714
2022-09-20	13,050.00	13,050.00	12,400.00	12,400.00	11,747.39	1,991
2022-09-19	12,750.00	12,750.00	12,500.00	12,550.00	11,889.50	1,678
2022-09-16	12,850.00	12,850.00	12,600.00	12,700.00	12,031.60	1,409
2022-09-15	13,150.00	13,150.00	12,800.00	12,800.00	12,126.34	1,823
2022-09-14	12,800.00	13,200.00	12,600.00	13,200.00	12,505.29	1,599
2022-09-13	13,200.00	13,200.00	12,900.00	12,900.00	12,221.08	527
2022-09-08	12,700.00	12,950.00	12,550.00	12,950.00	12,268.44	1,184
2022-09-07	12,350.00	12,600.00	12,350.00	12,500.00	11,842.13	2,192
2022-09-06	12,700.00	12,700.00	12,550.00	12,650.00	11,984.23	1,133
2022-09-05	12,650.00	12,650.00	12,400.00	12,500.00	11,842.13	1,292
2022-09-02	13,100.00	13,100.00	12,800.00	12,800.00	12,126.34	385
2022-09-01	13,000.00	13,000.00	12,900.00	12,900.00	12,221.08	132
2022-08-31	12,900.00	13,100.00	12,900.00	13,100.00	12,410.55	559
2022-08-30	13,100.00	13,100.00	12,700.00	12,900.00	12,221.08	170
2022-08-29	12,600.00	12,750.00	12,500.00	12,750.00	12,078.97	2,124
2022-08-26	13,200.00	13,400.00	13,000.00	13,000.00	12,315.81	418
2022-08-25	13,100.00	13,200.00	12,900.00	13,200.00	12,505.29	516
2022-08-24	13,650.00	13,650.00	12,900.00	12,950.00	12,268.44	964
2022-08-23	12,900.00	12,900.00	12,750.00	12,900.00	12,221.08	254
2022-08-22	13,100.00	13,150.00	12,900.00	12,900.00	12,221.08	635
2022-08-19	13,400.00	13,400.00	13,200.00	13,200.00	12,505.29	529
2022-08-18	13,550.00	13,550.00	13,150.00	13,250.00	12,552.66	269
2022-08-17	13,500.00	13,750.00	13,450.00	13,500.00	12,789.50	249
2022-08-16	13,650.00	13,650.00	13,300.00	13,550.00	12,836.87	1,355
2022-08-12	13,300.00	13,500.00	13,300.00	13,450.00	12,742.13	689

← NewerPage 17 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.