Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,850.00 | 8,000.00 | 7,700.00 | 7,850.00 | 7,775.24 | 47,927 |
| 2025-10-22 | 8,950.00 | 8,950.00 | 8,050.00 | 8,200.00 | 8,121.90 | 125,956 |
| 2025-10-21 | 8,520.00 | 8,520.00 | 8,010.00 | 8,150.00 | 8,072.38 | 201,379 |
| 2025-10-20 | 12,200.00 | 12,200.00 | 8,800.00 | 8,800.00 | 8,716.19 | 476,302 |
| 2025-10-17 | 8,800.00 | 9,390.00 | 8,800.00 | 9,390.00 | 9,300.57 | 42,133 |
| 2025-10-16 | 7,410.00 | 7,440.00 | 7,200.00 | 7,230.00 | 7,161.14 | 5,235 |
| 2025-10-15 | 7,390.00 | 7,730.00 | 7,260.00 | 7,420.00 | 7,349.33 | 2,472 |
| 2025-10-14 | 7,390.00 | 7,400.00 | 7,200.00 | 7,390.00 | 7,319.62 | 682 |
| 2025-10-13 | 7,050.00 | 7,300.00 | 7,050.00 | 7,280.00 | 7,210.67 | 3,631 |
| 2025-10-10 | 7,260.00 | 7,260.00 | 7,000.00 | 7,180.00 | 7,111.62 | 6,315 |
| 2025-10-02 | 7,430.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,190.86 | 3,954 |
| 2025-10-01 | 7,800.00 | 7,800.00 | 7,410.00 | 7,430.00 | 7,359.24 | 23,429 |
| 2025-09-30 | 8,840.00 | 8,840.00 | 7,620.00 | 7,620.00 | 7,547.43 | 57,602 |
| 2025-09-29 | 6,800.00 | 8,840.00 | 6,800.00 | 8,840.00 | 8,755.81 | 76,239 |
| 2025-09-26 | 6,900.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,735.24 | 516 |
| 2025-09-25 | 7,050.00 | 7,050.00 | 6,940.00 | 6,940.00 | 6,873.90 | 5 |
| 2025-09-24 | 6,950.00 | 6,950.00 | 6,910.00 | 6,920.00 | 6,854.10 | 59 |
| 2025-09-23 | 6,700.00 | 6,970.00 | 6,660.00 | 6,970.00 | 6,903.62 | 890 |
| 2025-09-22 | 6,970.00 | 6,970.00 | 6,700.00 | 6,700.00 | 6,636.19 | 1,087 |
| 2025-09-19 | 6,850.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,755.05 | 19 |
| 2025-09-18 | 6,860.00 | 6,860.00 | 6,760.00 | 6,800.00 | 6,735.24 | 1,156 |
| 2025-09-17 | 6,890.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,834.29 | 762 |
| 2025-09-16 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,735.24 | 127 |
| 2025-09-15 | 6,750.00 | 6,800.00 | 6,720.00 | 6,780.00 | 6,715.43 | 894 |
| 2025-09-12 | 7,070.00 | 7,070.00 | 6,850.00 | 6,850.00 | 6,784.76 | 1,266 |
| 2025-09-11 | 7,160.00 | 7,160.00 | 6,890.00 | 6,990.00 | 6,923.43 | 1,187 |
| 2025-09-10 | 7,400.00 | 7,400.00 | 6,990.00 | 7,070.00 | 7,002.67 | 4,313 |
| 2025-09-09 | 7,200.00 | 7,400.00 | 7,030.00 | 7,400.00 | 7,329.52 | 3,304 |
| 2025-09-08 | 7,080.00 | 7,300.00 | 7,080.00 | 7,210.00 | 7,141.33 | 7,242 |
| 2025-09-05 | 6,850.00 | 6,850.00 | 6,680.00 | 6,690.00 | 6,626.29 | 230 |
| 2025-09-04 | 6,910.00 | 6,910.00 | 6,690.00 | 6,850.00 | 6,784.76 | 244 |
| 2025-09-03 | 6,840.00 | 6,940.00 | 6,820.00 | 6,820.00 | 6,755.05 | 435 |
| 2025-09-02 | 6,980.00 | 6,980.00 | 6,850.00 | 6,980.00 | 6,913.52 | 14 |
| 2025-09-01 | 6,870.00 | 6,950.00 | 6,870.00 | 6,920.00 | 6,854.10 | 7 |
| 2025-08-29 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,913.52 | 2 |
| 2025-08-28 | 7,000.00 | 7,000.00 | 6,820.00 | 6,980.00 | 6,913.52 | 165 |
| 2025-08-27 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,883.81 | 4 |
| 2025-08-26 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,883.81 | 24 |
| 2025-08-25 | 6,960.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,883.81 | 28 |
| 2025-08-22 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,893.71 | 2 |
| 2025-08-21 | 6,970.00 | 7,000.00 | 6,960.00 | 6,960.00 | 6,893.71 | 12 |
| 2025-08-20 | 6,970.00 | 6,970.00 | 6,860.00 | 6,960.00 | 6,893.71 | 43 |
| 2025-08-19 | 7,000.00 | 7,000.00 | 6,950.00 | 6,970.00 | 6,903.62 | 9 |
| 2025-08-18 | 7,020.00 | 7,020.00 | 6,880.00 | 7,020.00 | 6,953.14 | 263 |
| 2025-08-14 | 7,040.00 | 7,160.00 | 7,000.00 | 7,130.00 | 7,062.10 | 34 |
| 2025-08-13 | 7,040.00 | 7,040.00 | 7,020.00 | 7,020.00 | 6,953.14 | 60 |
| 2025-08-12 | 6,950.00 | 7,300.00 | 6,900.00 | 7,020.00 | 6,953.14 | 965 |
| 2025-08-11 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 6,953.14 | 2 |
| 2025-08-08 | 7,040.00 | 7,040.00 | 6,950.00 | 7,020.00 | 6,953.14 | 17 |
| 2025-08-07 | 7,200.00 | 7,200.00 | 7,040.00 | 7,040.00 | 6,972.95 | 152 |
| 2025-08-06 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,933.33 | 7 |
| 2025-08-05 | 7,140.00 | 7,140.00 | 7,010.00 | 7,050.00 | 6,982.86 | 418 |
| 2025-08-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,131.43 | 1 |
| 2025-08-01 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,933.33 | 17 |
| 2025-07-31 | 7,200.00 | 7,200.00 | 6,850.00 | 7,100.00 | 7,032.38 | 79 |
| 2025-07-30 | 7,200.00 | 7,200.00 | 7,050.00 | 7,050.00 | 6,982.86 | 364 |
| 2025-07-29 | 7,170.00 | 7,170.00 | 6,810.00 | 7,150.00 | 7,081.90 | 502 |
| 2025-07-28 | 7,000.00 | 7,110.00 | 6,910.00 | 6,910.00 | 6,844.19 | 211 |
| 2025-07-25 | 7,140.00 | 7,140.00 | 6,950.00 | 7,120.00 | 7,052.19 | 38 |
| 2025-07-24 | 7,170.00 | 7,170.00 | 7,150.00 | 7,150.00 | 7,081.90 | 249 |
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.