Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 7 |
| 2026-07-16 | 5,250.00 | 5,390.00 | 5,250.00 | 5,380.00 | 5,380.00 | 681 |
| 2026-07-15 | 5,330.00 | 5,400.00 | 5,220.00 | 5,220.00 | 5,220.00 | 2,058 |
| 2026-07-14 | 5,390.00 | 5,390.00 | 5,170.00 | 5,170.00 | 5,170.00 | 859 |
| 2026-07-13 | 5,730.00 | 5,730.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2,077 |
| 2026-07-10 | 5,700.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1,137 |
| 2026-07-09 | 5,500.00 | 5,670.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1,867 |
| 2026-07-08 | 5,650.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | 2,008 |
| 2026-07-07 | 5,600.00 | 5,680.00 | 5,540.00 | 5,680.00 | 5,680.00 | 3,541 |
| 2026-07-06 | 5,800.00 | 5,810.00 | 5,500.00 | 5,520.00 | 5,520.00 | 2,239 |
| 2026-07-03 | 5,800.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1,346 |
| 2026-07-02 | 5,610.00 | 5,950.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2,808 |
| 2026-07-01 | 5,640.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 793 |
| 2026-06-30 | 5,850.00 | 5,910.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1,498 |
| 2026-06-29 | 5,670.00 | 5,950.00 | 5,650.00 | 5,910.00 | 5,910.00 | 1,481 |
| 2026-06-26 | 5,700.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 127 |
| 2026-06-25 | 6,010.00 | 6,010.00 | 5,610.00 | 5,640.00 | 5,640.00 | 630 |
| 2026-06-24 | 5,620.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 2,620 |
| 2026-06-23 | 5,870.00 | 5,870.00 | 5,610.00 | 5,630.00 | 5,630.00 | 2,600 |
| 2026-06-22 | 6,110.00 | 6,110.00 | 5,830.00 | 5,830.00 | 5,830.00 | 1,263 |
| 2026-06-19 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,502 |
| 2026-06-18 | 6,250.00 | 6,340.00 | 6,030.00 | 6,120.00 | 6,120.00 | 1,624 |
| 2026-06-17 | 6,250.00 | 6,350.00 | 6,210.00 | 6,350.00 | 6,350.00 | 855 |
| 2026-06-16 | 6,100.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,120.00 | 1,150 |
| 2026-06-15 | 6,680.00 | 6,690.00 | 5,910.00 | 5,930.00 | 5,930.00 | 2,001 |
| 2026-06-12 | 6,400.00 | 6,420.00 | 6,360.00 | 6,420.00 | 6,420.00 | 1,033 |
| 2026-06-11 | 6,360.00 | 6,360.00 | 6,090.00 | 6,150.00 | 6,150.00 | 219 |
| 2026-06-10 | 6,100.00 | 6,190.00 | 6,040.00 | 6,190.00 | 6,190.00 | 584 |
| 2026-06-09 | 6,210.00 | 6,270.00 | 6,030.00 | 6,030.00 | 6,030.00 | 1,074 |
| 2026-06-08 | 6,140.00 | 6,140.00 | 6,030.00 | 6,040.00 | 6,040.00 | 2,550 |
| 2026-06-05 | 6,550.00 | 6,550.00 | 6,150.00 | 6,160.00 | 6,160.00 | 4,111 |
| 2026-06-04 | 6,220.00 | 6,560.00 | 6,220.00 | 6,550.00 | 6,550.00 | 2,536 |
| 2026-06-02 | 6,670.00 | 6,750.00 | 6,320.00 | 6,510.00 | 6,510.00 | 943 |
| 2026-06-01 | 6,750.00 | 6,750.00 | 6,600.00 | 6,610.00 | 6,610.00 | 626 |
| 2026-05-29 | 6,660.00 | 6,750.00 | 6,320.00 | 6,750.00 | 6,750.00 | 1,676 |
| 2026-05-28 | 6,820.00 | 6,820.00 | 6,470.00 | 6,600.00 | 6,600.00 | 4,203 |
| 2026-05-27 | 7,070.00 | 7,070.00 | 6,820.00 | 6,820.00 | 6,820.00 | 1,612 |
| 2026-05-26 | 7,120.00 | 7,120.00 | 6,880.00 | 6,980.00 | 6,980.00 | 5,091 |
| 2026-05-22 | 7,130.00 | 7,180.00 | 6,970.00 | 6,980.00 | 6,980.00 | 2,105 |
| 2026-05-21 | 6,960.00 | 7,250.00 | 6,890.00 | 7,020.00 | 7,020.00 | 3,443 |
| 2026-05-20 | 7,050.00 | 7,050.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1,502 |
| 2026-05-19 | 7,160.00 | 7,240.00 | 7,030.00 | 7,050.00 | 7,050.00 | 1,025 |
| 2026-05-18 | 7,000.00 | 7,150.00 | 6,900.00 | 7,130.00 | 7,130.00 | 3,184 |
| 2026-05-15 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,462 |
| 2026-05-14 | 7,030.00 | 7,080.00 | 6,960.00 | 7,080.00 | 7,080.00 | 2,804 |
| 2026-05-13 | 7,080.00 | 7,160.00 | 7,010.00 | 7,080.00 | 7,080.00 | 4,257 |
| 2026-05-12 | 7,030.00 | 7,090.00 | 6,900.00 | 7,080.00 | 7,080.00 | 8,066 |
| 2026-05-11 | 7,260.00 | 7,450.00 | 7,090.00 | 7,090.00 | 7,090.00 | 2,267 |
| 2026-05-08 | 7,480.00 | 7,480.00 | 7,080.00 | 7,370.00 | 7,370.00 | 5,277 |
| 2026-05-07 | 7,250.00 | 7,470.00 | 7,150.00 | 7,470.00 | 7,470.00 | 8,827 |
| 2026-05-06 | 7,100.00 | 7,190.00 | 7,000.00 | 7,140.00 | 7,140.00 | 9,016 |
| 2026-05-04 | 7,170.00 | 7,170.00 | 7,010.00 | 7,030.00 | 7,030.00 | 10,047 |
| 2026-04-30 | 7,210.00 | 7,210.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1,740 |
| 2026-04-29 | 7,310.00 | 7,310.00 | 7,100.00 | 7,170.00 | 7,170.00 | 797 |
| 2026-04-28 | 7,050.00 | 7,260.00 | 7,050.00 | 7,240.00 | 7,240.00 | 3,610 |
| 2026-04-27 | 7,120.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | 4,608 |
| 2026-04-24 | 7,000.00 | 7,130.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1,640 |
| 2026-04-23 | 7,230.00 | 7,230.00 | 7,080.00 | 7,100.00 | 7,100.00 | 7,088 |
| 2026-04-22 | 7,130.00 | 7,230.00 | 7,100.00 | 7,230.00 | 7,230.00 | 3,915 |
| 2026-04-21 | 7,110.00 | 7,110.00 | 6,980.00 | 7,060.00 | 7,060.00 | 3,035 |
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.