Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,350.00 | 12,350.00 | 12,200.00 | 12,350.00 | 11,600.25 | 3,183 |
| 2021-11-19 | 12,600.00 | 12,600.00 | 12,300.00 | 12,450.00 | 11,694.18 | 1,632 |
| 2021-11-18 | 12,350.00 | 12,450.00 | 12,300.00 | 12,450.00 | 11,694.18 | 2,179 |
| 2021-11-17 | 12,450.00 | 12,450.00 | 12,300.00 | 12,350.00 | 11,600.25 | 2,949 |
| 2021-11-16 | 12,600.00 | 12,600.00 | 12,300.00 | 12,350.00 | 11,600.25 | 1,966 |
| 2021-11-15 | 12,650.00 | 12,650.00 | 12,350.00 | 12,500.00 | 11,741.15 | 2,337 |
| 2021-11-12 | 12,450.00 | 12,500.00 | 12,250.00 | 12,500.00 | 11,741.15 | 3,017 |
| 2021-11-11 | 12,200.00 | 12,400.00 | 12,150.00 | 12,150.00 | 11,412.40 | 2,174 |
| 2021-11-10 | 12,550.00 | 12,550.00 | 12,200.00 | 12,250.00 | 11,506.33 | 5,450 |
| 2021-11-09 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 11,694.18 | 1,565 |
| 2021-11-08 | 12,650.00 | 12,650.00 | 12,300.00 | 12,400.00 | 11,647.22 | 3,519 |
| 2021-11-05 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,741.15 | 5,764 |
| 2021-11-04 | 12,950.00 | 12,950.00 | 12,800.00 | 12,900.00 | 12,116.87 | 3,038 |
| 2021-11-03 | 13,350.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,163.83 | 5,414 |
| 2021-11-02 | 13,200.00 | 13,500.00 | 13,150.00 | 13,200.00 | 12,398.65 | 5,023 |
| 2021-11-01 | 12,850.00 | 13,200.00 | 12,850.00 | 13,200.00 | 12,398.65 | 3,904 |
| 2021-10-29 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,069.90 | 2,012 |
| 2021-10-28 | 12,900.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,069.90 | 6,985 |
| 2021-10-27 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,069.90 | 1,441 |
| 2021-10-26 | 12,800.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,022.94 | 1,547 |
| 2021-10-25 | 12,800.00 | 12,850.00 | 12,650.00 | 12,700.00 | 11,929.01 | 3,275 |
| 2021-10-22 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,116.87 | 5,549 |
| 2021-10-21 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 12,257.76 | 6,261 |
| 2021-10-20 | 13,150.00 | 13,200.00 | 13,000.00 | 13,050.00 | 12,257.76 | 2,033 |
| 2021-10-19 | 12,750.00 | 13,300.00 | 12,700.00 | 13,000.00 | 12,210.79 | 4,288 |
| 2021-10-18 | 12,700.00 | 12,800.00 | 12,500.00 | 12,700.00 | 11,929.01 | 4,989 |
| 2021-10-15 | 12,750.00 | 12,950.00 | 12,600.00 | 12,700.00 | 11,929.01 | 5,469 |
| 2021-10-14 | 12,300.00 | 13,050.00 | 12,300.00 | 12,750.00 | 11,975.97 | 11,627 |
← NewerPage 21 of 21 · 1,228 trading days
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.