Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,000.00 | 8,390.00 | 7,920.00 | 8,250.00 | 8,250.00 | 15,051 |
| 2026-01-19 | 7,860.00 | 8,000.00 | 7,860.00 | 8,000.00 | 8,000.00 | 12,926 |
| 2026-01-16 | 8,000.00 | 8,000.00 | 7,840.00 | 7,960.00 | 7,960.00 | 9,668 |
| 2026-01-15 | 7,980.00 | 8,000.00 | 7,810.00 | 7,990.00 | 7,990.00 | 12,394 |
| 2026-01-14 | 8,280.00 | 8,280.00 | 7,700.00 | 7,980.00 | 7,980.00 | 16,964 |
| 2026-01-13 | 8,330.00 | 8,350.00 | 8,210.00 | 8,280.00 | 8,280.00 | 8,046 |
| 2026-01-12 | 8,300.00 | 8,450.00 | 8,200.00 | 8,420.00 | 8,420.00 | 14,099 |
| 2026-01-09 | 7,750.00 | 8,450.00 | 7,750.00 | 8,200.00 | 8,200.00 | 28,712 |
| 2026-01-08 | 8,060.00 | 8,060.00 | 7,710.00 | 7,720.00 | 7,720.00 | 15,794 |
| 2026-01-07 | 8,200.00 | 8,200.00 | 7,920.00 | 8,060.00 | 8,060.00 | 24,091 |
| 2026-01-06 | 8,510.00 | 8,510.00 | 8,270.00 | 8,340.00 | 8,340.00 | 25,607 |
| 2026-01-05 | 8,650.00 | 8,650.00 | 8,330.00 | 8,500.00 | 8,500.00 | 20,661 |
| 2026-01-02 | 9,520.00 | 9,520.00 | 8,640.00 | 8,650.00 | 8,650.00 | 48,165 |
| 2025-12-30 | 10,650.00 | 10,650.00 | 9,910.00 | 10,010.00 | 10,010.00 | 104,489 |
| 2025-12-29 | 16,500.00 | 16,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | 147,546 |
| 2025-12-26 | 11,320.00 | 13,650.00 | 11,320.00 | 13,650.00 | 13,520.00 | 77,214 |
| 2025-12-24 | 10,310.00 | 10,890.00 | 10,310.00 | 10,500.00 | 10,400.00 | 16,080 |
| 2025-12-23 | 11,000.00 | 11,000.00 | 10,340.00 | 10,460.00 | 10,360.38 | 14,477 |
| 2025-12-22 | 10,820.00 | 10,820.00 | 10,550.00 | 10,800.00 | 10,697.14 | 16,284 |
| 2025-12-19 | 10,400.00 | 11,100.00 | 10,260.00 | 10,820.00 | 10,716.95 | 43,770 |
| 2025-12-18 | 9,980.00 | 11,770.00 | 9,980.00 | 10,400.00 | 10,300.95 | 58,380 |
| 2025-12-17 | 11,190.00 | 11,190.00 | 10,290.00 | 10,290.00 | 10,192.00 | 34,367 |
| 2025-12-16 | 11,450.00 | 11,500.00 | 11,100.00 | 11,210.00 | 11,103.24 | 15,703 |
| 2025-12-15 | 11,400.00 | 11,950.00 | 11,400.00 | 11,400.00 | 11,291.43 | 15,614 |
| 2025-12-12 | 11,000.00 | 11,970.00 | 11,000.00 | 11,820.00 | 11,707.43 | 38,067 |
| 2025-12-11 | 11,550.00 | 11,940.00 | 11,000.00 | 11,000.00 | 10,895.24 | 33,791 |
| 2025-12-10 | 11,670.00 | 12,000.00 | 11,000.00 | 11,720.00 | 11,608.38 | 30,555 |
| 2025-12-09 | 12,340.00 | 12,450.00 | 11,840.00 | 11,840.00 | 11,727.24 | 31,005 |
| 2025-12-08 | 11,330.00 | 13,100.00 | 11,330.00 | 12,570.00 | 12,450.29 | 54,928 |
| 2025-12-05 | 12,210.00 | 12,470.00 | 11,450.00 | 11,690.00 | 11,578.67 | 68,491 |
| 2025-12-04 | 10,170.00 | 10,850.00 | 10,170.00 | 10,650.00 | 10,548.57 | 33,310 |
| 2025-12-03 | 11,860.00 | 12,600.00 | 10,850.00 | 10,850.00 | 10,746.67 | 48,122 |
| 2025-12-02 | 11,410.00 | 12,300.00 | 11,410.00 | 12,300.00 | 12,182.86 | 42,805 |
| 2025-12-01 | 11,020.00 | 11,790.00 | 10,810.00 | 11,500.00 | 11,390.48 | 47,487 |
| 2025-11-28 | 10,930.00 | 11,390.00 | 10,450.00 | 11,290.00 | 11,182.48 | 72,205 |
| 2025-11-27 | 9,400.00 | 11,180.00 | 9,050.00 | 10,070.00 | 9,974.10 | 74,573 |
| 2025-11-26 | 8,800.00 | 11,020.00 | 8,800.00 | 9,540.00 | 9,449.14 | 116,326 |
| 2025-11-25 | 8,530.00 | 8,530.00 | 8,270.00 | 8,480.00 | 8,399.24 | 42,924 |
| 2025-11-24 | 8,450.00 | 10,270.00 | 8,050.00 | 8,880.00 | 8,795.43 | 122,970 |
| 2025-11-21 | 7,980.00 | 8,140.00 | 7,760.00 | 7,930.00 | 7,854.48 | 12,130 |
| 2025-11-20 | 8,050.00 | 8,050.00 | 7,730.00 | 7,790.00 | 7,715.81 | 12,782 |
| 2025-11-19 | 8,020.00 | 8,020.00 | 7,610.00 | 7,790.00 | 7,715.81 | 18,932 |
| 2025-11-18 | 7,880.00 | 8,300.00 | 7,780.00 | 8,200.00 | 8,121.90 | 29,574 |
| 2025-11-17 | 7,690.00 | 7,850.00 | 7,690.00 | 7,730.00 | 7,656.38 | 25,538 |
| 2025-11-14 | 7,230.00 | 8,970.00 | 7,230.00 | 8,100.00 | 8,022.86 | 106,078 |
| 2025-11-13 | 7,220.00 | 7,370.00 | 7,220.00 | 7,250.00 | 7,180.95 | 2,714 |
| 2025-11-12 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,240.38 | 8,820 |
| 2025-11-11 | 7,330.00 | 7,330.00 | 7,240.00 | 7,310.00 | 7,240.38 | 4,006 |
| 2025-11-10 | 7,160.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,319.62 | 3,719 |
| 2025-11-07 | 7,330.00 | 7,330.00 | 7,140.00 | 7,220.00 | 7,151.24 | 8,518 |
| 2025-11-06 | 7,350.00 | 7,360.00 | 7,270.00 | 7,330.00 | 7,260.19 | 3,813 |
| 2025-11-05 | 7,500.00 | 7,500.00 | 7,230.00 | 7,320.00 | 7,250.29 | 15,892 |
| 2025-11-04 | 7,470.00 | 7,550.00 | 7,400.00 | 7,540.00 | 7,468.19 | 7,439 |
| 2025-11-03 | 7,610.00 | 7,680.00 | 7,570.00 | 7,570.00 | 7,497.90 | 16,063 |
| 2025-10-31 | 7,820.00 | 7,890.00 | 7,620.00 | 7,790.00 | 7,715.81 | 22,372 |
| 2025-10-30 | 8,000.00 | 8,100.00 | 7,840.00 | 7,960.00 | 7,884.19 | 18,056 |
| 2025-10-29 | 8,280.00 | 8,280.00 | 8,000.00 | 8,080.00 | 8,003.05 | 17,714 |
| 2025-10-28 | 8,310.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,240.76 | 21,238 |
| 2025-10-27 | 7,860.00 | 8,500.00 | 7,860.00 | 8,410.00 | 8,329.90 | 45,027 |
| 2025-10-24 | 7,700.00 | 8,160.00 | 7,700.00 | 8,100.00 | 8,022.86 | 39,091 |
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.