Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,150.00 | 7,340.00 | 7,070.00 | 7,070.00 | 7,070.00 | 3,640 |
| 2026-04-17 | 7,060.00 | 7,240.00 | 7,040.00 | 7,240.00 | 7,240.00 | 1,909 |
| 2026-04-16 | 7,070.00 | 7,210.00 | 7,070.00 | 7,130.00 | 7,130.00 | 2,630 |
| 2026-04-15 | 7,040.00 | 7,270.00 | 7,040.00 | 7,230.00 | 7,230.00 | 1,811 |
| 2026-04-14 | 6,900.00 | 7,030.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,807 |
| 2026-04-13 | 6,990.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | 3,027 |
| 2026-04-10 | 7,050.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | 1,207 |
| 2026-04-09 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 6,795 |
| 2026-04-08 | 6,930.00 | 7,300.00 | 6,930.00 | 7,300.00 | 7,300.00 | 6,946 |
| 2026-04-07 | 7,000.00 | 7,000.00 | 6,760.00 | 6,880.00 | 6,880.00 | 7,819 |
| 2026-04-06 | 6,850.00 | 6,890.00 | 6,710.00 | 6,790.00 | 6,790.00 | 2,402 |
| 2026-04-03 | 6,830.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | 2,454 |
| 2026-04-02 | 6,750.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,740.00 | 4,397 |
| 2026-04-01 | 6,820.00 | 6,870.00 | 6,800.00 | 6,860.00 | 6,860.00 | 1,219 |
| 2026-03-31 | 6,850.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,750.00 | 4,116 |
| 2026-03-30 | 6,880.00 | 6,880.00 | 6,750.00 | 6,790.00 | 6,790.00 | 1,341 |
| 2026-03-27 | 6,980.00 | 6,980.00 | 6,770.00 | 6,910.00 | 6,910.00 | 323 |
| 2026-03-26 | 6,910.00 | 6,980.00 | 6,910.00 | 6,950.00 | 6,950.00 | 134 |
| 2026-03-25 | 6,850.00 | 6,880.00 | 6,830.00 | 6,880.00 | 6,880.00 | 3,632 |
| 2026-03-24 | 6,850.00 | 6,850.00 | 6,750.00 | 6,830.00 | 6,830.00 | 3,848 |
| 2026-03-23 | 6,940.00 | 6,990.00 | 6,790.00 | 6,790.00 | 6,790.00 | 3,131 |
| 2026-03-20 | 6,850.00 | 7,040.00 | 6,850.00 | 7,000.00 | 7,000.00 | 3,967 |
| 2026-03-19 | 6,860.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,780.00 | 506 |
| 2026-03-18 | 6,800.00 | 6,860.00 | 6,790.00 | 6,830.00 | 6,830.00 | 918 |
| 2026-03-17 | 6,730.00 | 6,800.00 | 6,730.00 | 6,770.00 | 6,770.00 | 6,512 |
| 2026-03-16 | 6,910.00 | 6,910.00 | 6,750.00 | 6,800.00 | 6,800.00 | 1,472 |
| 2026-03-13 | 6,990.00 | 6,990.00 | 6,800.00 | 6,920.00 | 6,920.00 | 3,931 |
| 2026-03-12 | 6,920.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1,309 |
| 2026-03-11 | 6,970.00 | 6,990.00 | 6,840.00 | 6,920.00 | 6,920.00 | 902 |
| 2026-03-10 | 6,810.00 | 7,050.00 | 6,810.00 | 6,820.00 | 6,820.00 | 3,736 |
| 2026-03-09 | 6,690.00 | 6,780.00 | 6,660.00 | 6,670.00 | 6,670.00 | 3,387 |
| 2026-03-06 | 6,580.00 | 6,920.00 | 6,580.00 | 6,920.00 | 6,920.00 | 6,173 |
| 2026-03-05 | 6,690.00 | 6,950.00 | 6,690.00 | 6,750.00 | 6,750.00 | 5,630 |
| 2026-03-04 | 7,070.00 | 7,070.00 | 6,350.00 | 6,460.00 | 6,460.00 | 10,802 |
| 2026-03-03 | 7,520.00 | 7,520.00 | 7,050.00 | 7,150.00 | 7,150.00 | 14,430 |
| 2026-02-27 | 7,550.00 | 7,570.00 | 7,500.00 | 7,520.00 | 7,520.00 | 9,775 |
| 2026-02-26 | 7,790.00 | 7,790.00 | 7,610.00 | 7,620.00 | 7,620.00 | 8,056 |
| 2026-02-25 | 8,000.00 | 8,000.00 | 7,790.00 | 7,790.00 | 7,790.00 | 11,661 |
| 2026-02-24 | 8,080.00 | 8,080.00 | 7,950.00 | 8,030.00 | 8,030.00 | 3,609 |
| 2026-02-23 | 8,060.00 | 8,060.00 | 8,030.00 | 8,040.00 | 8,040.00 | 2,231 |
| 2026-02-20 | 8,100.00 | 8,100.00 | 7,970.00 | 8,010.00 | 8,010.00 | 4,990 |
| 2026-02-19 | 8,080.00 | 8,100.00 | 7,960.00 | 8,100.00 | 8,100.00 | 7,235 |
| 2026-02-13 | 8,100.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | 2,083 |
| 2026-02-12 | 8,230.00 | 8,290.00 | 8,060.00 | 8,100.00 | 8,100.00 | 7,304 |
| 2026-02-11 | 8,030.00 | 8,070.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,174 |
| 2026-02-10 | 8,000.00 | 8,050.00 | 7,850.00 | 8,050.00 | 8,050.00 | 11,784 |
| 2026-02-09 | 7,890.00 | 8,000.00 | 7,790.00 | 7,880.00 | 7,880.00 | 2,812 |
| 2026-02-06 | 7,870.00 | 7,870.00 | 7,750.00 | 7,820.00 | 7,820.00 | 13,336 |
| 2026-02-05 | 8,110.00 | 8,110.00 | 7,920.00 | 7,920.00 | 7,920.00 | 13,598 |
| 2026-02-04 | 8,300.00 | 8,300.00 | 8,200.00 | 8,260.00 | 8,260.00 | 9,666 |
| 2026-02-03 | 8,250.00 | 8,500.00 | 8,080.00 | 8,500.00 | 8,500.00 | 21,779 |
| 2026-02-02 | 8,000.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,100.00 | 10,259 |
| 2026-01-30 | 8,050.00 | 8,090.00 | 7,950.00 | 8,000.00 | 8,000.00 | 10,492 |
| 2026-01-29 | 8,140.00 | 8,140.00 | 8,020.00 | 8,110.00 | 8,110.00 | 7,685 |
| 2026-01-28 | 8,170.00 | 8,180.00 | 8,070.00 | 8,110.00 | 8,110.00 | 9,243 |
| 2026-01-27 | 8,600.00 | 8,600.00 | 8,100.00 | 8,110.00 | 8,110.00 | 12,189 |
| 2026-01-26 | 8,580.00 | 9,100.00 | 8,530.00 | 8,530.00 | 8,530.00 | 16,042 |
| 2026-01-23 | 8,440.00 | 8,600.00 | 8,260.00 | 8,580.00 | 8,580.00 | 17,295 |
| 2026-01-22 | 8,120.00 | 8,200.00 | 8,080.00 | 8,170.00 | 8,170.00 | 5,311 |
| 2026-01-21 | 8,040.00 | 8,240.00 | 8,040.00 | 8,110.00 | 8,110.00 | 5,452 |
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.