Kumkang Kind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	13,100.00	13,100.00	12,800.00	12,900.00	12,221.08	4,255
2022-02-16	12,950.00	13,100.00	12,900.00	13,100.00	12,410.55	1,140
2022-02-15	13,050.00	13,050.00	12,600.00	12,850.00	12,173.71	2,354
2022-02-14	12,950.00	12,950.00	12,800.00	12,950.00	12,268.44	1,758
2022-02-11	13,350.00	13,350.00	13,000.00	13,200.00	12,505.29	3,284
2022-02-10	13,300.00	13,400.00	13,000.00	13,200.00	12,505.29	3,696
2022-02-09	13,250.00	13,300.00	13,150.00	13,150.00	12,457.92	1,685
2022-02-08	13,250.00	13,250.00	13,050.00	13,150.00	12,457.92	1,549
2022-02-07	13,100.00	13,600.00	13,050.00	13,050.00	12,363.18	6,566
2022-02-04	12,950.00	13,000.00	12,900.00	13,000.00	12,315.81	2,234
2022-02-03	13,000.00	13,100.00	12,800.00	12,950.00	12,268.44	4,505
2022-01-28	12,400.00	12,800.00	12,250.00	12,800.00	12,126.34	4,120
2022-01-27	12,350.00	12,350.00	11,900.00	12,300.00	11,652.65	5,643
2022-01-26	12,750.00	12,750.00	12,450.00	12,450.00	11,794.76	5,060
2022-01-25	13,500.00	13,500.00	12,350.00	12,650.00	11,984.23	15,639
2022-01-24	14,400.00	14,400.00	13,450.00	13,450.00	12,742.13	10,412
2022-01-21	14,000.00	14,750.00	14,000.00	14,400.00	13,642.13	26,154
2022-01-20	13,600.00	13,900.00	13,600.00	13,800.00	13,073.71	12,438
2022-01-19	13,400.00	13,650.00	13,400.00	13,600.00	12,884.24	9,626
2022-01-18	13,350.00	13,500.00	13,150.00	13,400.00	12,694.76	4,195
2022-01-17	12,900.00	13,600.00	12,900.00	13,200.00	12,505.29	11,360
2022-01-14	13,100.00	13,100.00	12,900.00	13,000.00	12,315.81	1,107
2022-01-13	12,900.00	13,150.00	12,800.00	13,000.00	12,315.81	1,974
2022-01-12	13,050.00	13,100.00	13,000.00	13,050.00	12,363.18	1,378
2022-01-11	12,900.00	12,950.00	12,700.00	12,950.00	12,268.44	2,186
2022-01-10	13,150.00	13,150.00	12,900.00	13,000.00	12,315.81	1,214
2022-01-07	13,050.00	13,150.00	13,050.00	13,100.00	12,410.55	433
2022-01-06	13,200.00	13,200.00	12,950.00	13,100.00	12,410.55	2,684
2022-01-05	13,300.00	13,300.00	13,050.00	13,200.00	12,505.29	2,159
2022-01-04	12,950.00	13,300.00	12,850.00	13,300.00	12,600.02	3,318
2022-01-03	13,000.00	13,050.00	12,800.00	12,950.00	12,268.44	1,543
2021-12-30	12,900.00	13,000.00	12,800.00	12,950.00	12,268.44	1,035
2021-12-29	12,900.00	13,000.00	12,900.00	12,900.00	12,221.08	1,267
2021-12-28	13,000.00	13,000.00	12,650.00	12,900.00	12,116.87	1,945
2021-12-27	12,950.00	12,950.00	12,700.00	12,800.00	12,022.94	1,177
2021-12-24	12,800.00	12,850.00	12,750.00	12,800.00	12,022.94	836
2021-12-23	12,750.00	13,100.00	12,700.00	12,700.00	11,929.01	1,835
2021-12-22	12,850.00	13,050.00	12,850.00	13,000.00	12,210.79	1,169
2021-12-21	13,050.00	13,050.00	12,900.00	12,950.00	12,163.83	1,433
2021-12-20	13,050.00	13,450.00	13,000.00	13,050.00	12,257.76	1,633
2021-12-17	13,550.00	13,550.00	13,100.00	13,300.00	12,492.58	1,440
2021-12-16	13,650.00	13,650.00	13,300.00	13,300.00	12,492.58	1,592
2021-12-15	13,200.00	13,500.00	13,200.00	13,500.00	12,680.44	570
2021-12-14	13,500.00	13,500.00	13,300.00	13,450.00	12,633.48	1,069
2021-12-13	13,900.00	13,900.00	13,500.00	13,500.00	12,680.44	4,206
2021-12-10	13,000.00	14,000.00	13,000.00	13,750.00	12,915.26	13,149
2021-12-09	13,200.00	13,200.00	12,950.00	13,150.00	12,351.69	580
2021-12-08	13,400.00	13,400.00	13,000.00	13,100.00	12,304.72	1,079
2021-12-07	13,200.00	13,350.00	13,150.00	13,150.00	12,351.69	1,826
2021-12-06	13,000.00	13,300.00	12,750.00	13,300.00	12,492.58	4,772
2021-12-03	12,400.00	12,900.00	12,150.00	12,800.00	12,022.94	2,613
2021-12-02	11,900.00	12,400.00	11,900.00	12,250.00	11,506.33	1,829
2021-12-01	11,900.00	12,100.00	11,900.00	11,900.00	11,177.57	3,284
2021-11-30	12,400.00	12,400.00	11,900.00	11,900.00	11,177.57	4,197
2021-11-29	12,000.00	12,300.00	12,000.00	12,200.00	11,459.36	3,495
2021-11-26	12,550.00	12,550.00	12,300.00	12,300.00	11,553.29	2,565
2021-11-25	12,500.00	12,500.00	12,300.00	12,450.00	11,694.18	2,242
2021-11-24	12,500.00	12,550.00	12,350.00	12,350.00	11,600.25	3,512
2021-11-23	12,350.00	12,600.00	12,350.00	12,500.00	11,741.15	1,626
2021-11-22	12,350.00	12,350.00	12,200.00	12,350.00	11,600.25	3,183

← NewerPage 20 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.