Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14,100.00	14,600.00	14,100.00	14,450.00	13,689.50	2,191
2022-05-16	13,850.00	14,100.00	13,800.00	14,100.00	13,357.92	2,045
2022-05-13	13,600.00	14,050.00	13,600.00	13,800.00	13,073.71	2,680
2022-05-12	13,800.00	13,800.00	13,500.00	13,500.00	12,789.50	3,738
2022-05-11	13,950.00	14,200.00	13,900.00	13,900.00	13,168.45	1,846
2022-05-10	14,000.00	14,000.00	13,500.00	13,950.00	13,215.81	6,373
2022-05-09	14,700.00	14,700.00	14,050.00	14,100.00	13,357.92	6,465
2022-05-06	15,050.00	15,050.00	14,700.00	14,700.00	13,926.34	2,723
2022-05-04	15,250.00	15,250.00	14,950.00	14,950.00	14,163.18	3,803
2022-05-03	15,700.00	15,700.00	15,100.00	15,150.00	14,352.66	6,223
2022-05-02	15,550.00	15,850.00	15,500.00	15,500.00	14,684.24	4,613
2022-04-29	16,250.00	16,250.00	15,850.00	15,850.00	15,015.82	3,763
2022-04-28	16,550.00	16,550.00	15,900.00	16,100.00	15,252.66	3,039
2022-04-27	16,450.00	16,450.00	16,000.00	16,200.00	15,347.40	7,613
2022-04-26	15,900.00	15,900.00	15,600.00	15,850.00	15,015.82	1,838
2022-04-25	16,000.00	16,150.00	15,750.00	15,750.00	14,921.08	4,005
2022-04-22	16,450.00	16,450.00	16,000.00	16,050.00	15,205.29	7,614
2022-04-21	16,750.00	16,750.00	16,400.00	16,400.00	15,536.87	6,915
2022-04-20	16,900.00	17,200.00	16,450.00	16,800.00	15,915.82	11,439
2022-04-19	17,000.00	17,000.00	16,700.00	16,900.00	16,010.56	2,647
2022-04-18	16,700.00	16,900.00	16,450.00	16,800.00	15,915.82	5,057
2022-04-15	16,500.00	16,800.00	16,450.00	16,750.00	15,868.45	7,418
2022-04-14	16,450.00	16,600.00	16,400.00	16,450.00	15,584.24	7,678
2022-04-13	16,700.00	16,700.00	16,250.00	16,450.00	15,584.24	4,175
2022-04-12	16,000.00	16,500.00	15,800.00	16,500.00	15,631.61	8,484
2022-04-11	16,900.00	16,900.00	16,300.00	16,300.00	15,442.13	5,193
2022-04-08	16,200.00	17,050.00	16,200.00	16,750.00	15,868.45	16,874
2022-04-07	15,650.00	16,850.00	15,650.00	16,750.00	15,868.45	23,424
2022-04-06	15,800.00	16,000.00	15,600.00	15,600.00	14,778.98	10,836
2022-04-05	16,000.00	16,000.00	15,600.00	15,650.00	14,826.34	10,676
2022-04-04	16,500.00	16,500.00	15,700.00	16,100.00	15,252.66	26,417
2022-04-01	16,250.00	16,750.00	16,100.00	16,450.00	15,584.24	18,774
2022-03-31	16,700.00	17,050.00	16,100.00	16,700.00	15,821.08	35,698
2022-03-30	18,650.00	18,650.00	15,900.00	16,750.00	15,868.45	287,249
2022-03-29	14,400.00	18,700.00	14,350.00	18,700.00	17,715.82	476,344
2022-03-28	14,250.00	14,500.00	14,000.00	14,400.00	13,642.13	10,407
2022-03-25	14,250.00	14,400.00	14,000.00	14,200.00	13,452.66	4,747
2022-03-24	14,350.00	14,700.00	13,750.00	14,350.00	13,594.76	15,782
2022-03-23	13,750.00	14,600.00	13,700.00	14,300.00	13,547.39	22,495
2022-03-22	13,950.00	13,950.00	13,500.00	13,850.00	13,121.08	10,631
2022-03-21	14,500.00	14,550.00	13,600.00	13,900.00	13,168.45	18,607
2022-03-18	14,700.00	14,700.00	14,100.00	14,100.00	13,357.92	14,847
2022-03-17	14,200.00	14,600.00	14,200.00	14,500.00	13,736.87	13,305
2022-03-16	14,150.00	14,200.00	14,000.00	14,200.00	13,452.66	2,109
2022-03-15	14,200.00	14,300.00	14,050.00	14,050.00	13,310.55	3,064
2022-03-14	14,100.00	14,200.00	13,900.00	14,200.00	13,452.66	2,741
2022-03-11	13,900.00	14,500.00	13,850.00	14,200.00	13,452.66	7,482
2022-03-10	13,750.00	14,000.00	13,600.00	14,000.00	13,263.18	2,769
2022-03-08	13,200.00	13,700.00	13,200.00	13,450.00	12,742.13	7,033
2022-03-07	13,950.00	14,000.00	13,700.00	13,750.00	13,026.34	8,836
2022-03-04	13,850.00	14,000.00	13,500.00	13,950.00	13,215.81	14,056
2022-03-03	13,600.00	13,900.00	13,550.00	13,800.00	13,073.71	6,987
2022-03-02	13,400.00	13,900.00	13,400.00	13,600.00	12,884.24	8,294
2022-02-28	12,750.00	13,400.00	12,750.00	13,400.00	12,694.76	10,270
2022-02-25	13,150.00	13,150.00	12,700.00	12,750.00	12,078.97	4,863
2022-02-24	13,250.00	13,250.00	12,600.00	12,850.00	12,173.71	2,533
2022-02-23	12,950.00	12,950.00	12,700.00	12,950.00	12,268.44	2,989
2022-02-22	12,900.00	13,100.00	12,700.00	12,950.00	12,268.44	3,566
2022-02-21	13,150.00	13,200.00	13,000.00	13,200.00	12,505.29	2,388
2022-02-18	12,900.00	13,250.00	12,650.00	13,250.00	12,552.66	4,105

← NewerPage 19 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.