Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,300.00	13,400.00	13,050.00	13,300.00	12,600.02	1,705
2022-08-10	13,350.00	13,350.00	13,050.00	13,050.00	12,363.18	574
2022-08-09	13,400.00	13,400.00	13,050.00	13,350.00	12,647.39	2,032
2022-08-08	13,300.00	13,300.00	13,100.00	13,200.00	12,505.29	1,627
2022-08-05	13,300.00	13,300.00	13,000.00	13,200.00	12,505.29	668
2022-08-04	13,100.00	13,200.00	13,000.00	13,200.00	12,505.29	1,792
2022-08-03	12,900.00	12,900.00	12,650.00	12,900.00	12,221.08	2,664
2022-08-02	13,050.00	13,050.00	12,700.00	12,850.00	12,173.71	729
2022-08-01	13,050.00	13,050.00	12,550.00	12,600.00	11,936.86	925
2022-07-29	12,700.00	12,900.00	12,650.00	12,800.00	12,126.34	1,093
2022-07-28	12,600.00	12,700.00	12,400.00	12,700.00	12,031.60	1,290
2022-07-27	12,800.00	12,800.00	12,500.00	12,500.00	11,842.13	887
2022-07-26	12,800.00	12,800.00	12,550.00	12,550.00	11,889.50	796
2022-07-25	12,850.00	12,850.00	12,500.00	12,750.00	12,078.97	1,994
2022-07-22	12,900.00	12,900.00	12,450.00	12,700.00	12,031.60	1,468
2022-07-21	12,700.00	12,800.00	12,550.00	12,750.00	12,078.97	1,271
2022-07-20	12,850.00	12,950.00	12,550.00	12,700.00	12,031.60	748
2022-07-19	12,400.00	12,850.00	12,400.00	12,850.00	12,173.71	655
2022-07-18	12,600.00	12,600.00	12,350.00	12,600.00	11,936.86	422
2022-07-15	12,400.00	12,700.00	12,300.00	12,300.00	11,652.65	351
2022-07-14	12,400.00	12,450.00	12,300.00	12,450.00	11,794.76	181
2022-07-13	12,850.00	12,850.00	12,300.00	12,300.00	11,652.65	699
2022-07-12	12,500.00	12,500.00	12,350.00	12,400.00	11,747.39	754
2022-07-11	12,800.00	13,400.00	12,350.00	12,350.00	11,700.02	2,536
2022-07-08	13,000.00	13,100.00	12,550.00	12,900.00	12,221.08	1,428
2022-07-07	12,500.00	12,900.00	12,450.00	12,900.00	12,221.08	675
2022-07-06	12,700.00	12,700.00	12,500.00	12,500.00	11,842.13	894
2022-07-05	12,950.00	12,950.00	12,550.00	12,550.00	11,889.50	4,568
2022-07-04	11,900.00	13,850.00	11,900.00	12,950.00	12,268.44	6,184
2022-07-01	12,600.00	12,750.00	12,200.00	12,300.00	11,652.65	647
2022-06-30	12,500.00	12,500.00	12,250.00	12,250.00	11,605.29	1,881
2022-06-29	12,800.00	12,800.00	12,300.00	12,350.00	11,700.02	1,367
2022-06-28	12,600.00	12,800.00	12,350.00	12,800.00	12,126.34	534
2022-06-27	12,150.00	12,500.00	12,150.00	12,500.00	11,842.13	1,057
2022-06-24	12,000.00	12,400.00	12,000.00	12,100.00	11,463.18	1,727
2022-06-23	13,300.00	13,300.00	11,900.00	11,900.00	11,273.71	3,425
2022-06-22	13,300.00	13,300.00	12,400.00	12,700.00	12,031.60	460
2022-06-21	12,250.00	12,800.00	12,200.00	12,800.00	12,126.34	2,299
2022-06-20	12,700.00	12,700.00	12,050.00	12,100.00	11,463.18	3,250
2022-06-17	12,350.00	12,850.00	12,150.00	12,750.00	12,078.97	3,228
2022-06-16	13,900.00	13,900.00	12,600.00	12,600.00	11,936.86	1,349
2022-06-15	13,200.00	13,200.00	12,550.00	12,550.00	11,889.50	5,667
2022-06-14	13,050.00	13,050.00	12,700.00	12,800.00	12,126.34	10,022
2022-06-13	13,850.00	13,850.00	13,500.00	13,500.00	12,789.50	3,854
2022-06-10	14,300.00	14,300.00	14,150.00	14,200.00	13,452.66	3,384
2022-06-09	14,300.00	14,300.00	14,100.00	14,250.00	13,500.03	627
2022-06-08	14,000.00	14,300.00	13,950.00	14,300.00	13,547.39	523
2022-06-07	14,450.00	14,450.00	14,000.00	14,200.00	13,452.66	1,133
2022-06-03	14,850.00	14,850.00	14,400.00	14,500.00	13,736.87	1,285
2022-06-02	14,700.00	14,750.00	14,600.00	14,600.00	13,831.61	2,210
2022-05-31	14,050.00	15,000.00	14,000.00	15,000.00	14,210.55	4,068
2022-05-30	14,100.00	14,100.00	14,000.00	14,100.00	13,357.92	1,040
2022-05-27	14,000.00	14,000.00	13,850.00	13,950.00	13,215.81	2,712
2022-05-26	14,000.00	14,000.00	13,750.00	13,750.00	13,026.34	560
2022-05-25	13,950.00	13,950.00	13,600.00	13,650.00	12,931.60	1,306
2022-05-24	14,000.00	14,000.00	13,550.00	13,650.00	12,931.60	3,220
2022-05-23	14,200.00	14,200.00	13,800.00	14,000.00	13,263.18	805
2022-05-20	13,950.00	14,250.00	13,950.00	14,150.00	13,405.29	2,235
2022-05-19	14,050.00	14,050.00	13,700.00	13,850.00	13,121.08	1,624
2022-05-18	14,550.00	14,550.00	14,100.00	14,100.00	13,357.92	2,025

← NewerPage 18 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.