Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,200.00 | 7,200.00 | 7,090.00 | 7,170.00 | 7,101.71 | 241 |
| 2025-07-22 | 7,230.00 | 7,230.00 | 6,970.00 | 6,970.00 | 6,903.62 | 215 |
| 2025-07-21 | 7,100.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,032.38 | 68 |
| 2025-07-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,032.38 | 11 |
| 2025-07-17 | 7,140.00 | 7,140.00 | 7,100.00 | 7,100.00 | 7,032.38 | 7 |
| 2025-07-16 | 7,220.00 | 7,220.00 | 7,000.00 | 7,090.00 | 7,022.48 | 268 |
| 2025-07-15 | 7,100.00 | 7,100.00 | 7,010.00 | 7,090.00 | 7,022.48 | 618 |
| 2025-07-14 | 7,150.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,032.38 | 119 |
| 2025-07-11 | 7,130.00 | 7,150.00 | 7,130.00 | 7,150.00 | 7,081.90 | 137 |
| 2025-07-10 | 7,200.00 | 7,200.00 | 7,150.00 | 7,200.00 | 7,131.43 | 616 |
| 2025-07-09 | 7,190.00 | 7,190.00 | 7,100.00 | 7,100.00 | 7,032.38 | 752 |
| 2025-07-08 | 6,940.00 | 7,020.00 | 6,940.00 | 7,020.00 | 6,953.14 | 102 |
| 2025-07-07 | 6,940.00 | 6,940.00 | 6,840.00 | 6,940.00 | 6,873.90 | 142 |
| 2025-07-04 | 7,090.00 | 7,090.00 | 6,870.00 | 6,940.00 | 6,873.90 | 677 |
| 2025-07-03 | 7,220.00 | 7,220.00 | 6,930.00 | 7,090.00 | 7,022.48 | 26 |
| 2025-07-02 | 7,240.00 | 7,240.00 | 6,870.00 | 7,030.00 | 6,963.05 | 897 |
| 2025-07-01 | 7,100.00 | 7,100.00 | 7,030.00 | 7,090.00 | 7,022.48 | 189 |
| 2025-06-30 | 6,910.00 | 7,070.00 | 6,910.00 | 7,000.00 | 6,933.33 | 215 |
| 2025-06-27 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,933.33 | 1,230 |
| 2025-06-26 | 6,950.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,883.81 | 33 |
| 2025-06-25 | 7,090.00 | 7,090.00 | 6,930.00 | 6,930.00 | 6,864.00 | 568 |
| 2025-06-24 | 7,100.00 | 7,130.00 | 7,100.00 | 7,100.00 | 7,032.38 | 316 |
| 2025-06-23 | 7,000.00 | 7,080.00 | 7,000.00 | 7,070.00 | 7,002.67 | 136 |
| 2025-06-20 | 7,000.00 | 7,060.00 | 6,900.00 | 7,060.00 | 6,992.76 | 401 |
| 2025-06-19 | 6,880.00 | 7,000.00 | 6,880.00 | 7,000.00 | 6,933.33 | 20 |
| 2025-06-18 | 6,850.00 | 6,880.00 | 6,850.00 | 6,880.00 | 6,814.48 | 9 |
| 2025-06-17 | 6,730.00 | 6,960.00 | 6,730.00 | 6,800.00 | 6,735.24 | 1,594 |
| 2025-06-16 | 6,880.00 | 6,880.00 | 6,850.00 | 6,880.00 | 6,814.48 | 380 |
| 2025-06-13 | 7,000.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,814.48 | 732 |
| 2025-06-12 | 7,010.00 | 7,030.00 | 7,000.00 | 7,000.00 | 6,933.33 | 433 |
| 2025-06-11 | 7,030.00 | 7,030.00 | 6,850.00 | 7,010.00 | 6,943.24 | 722 |
| 2025-06-10 | 7,030.00 | 7,030.00 | 6,800.00 | 7,010.00 | 6,943.24 | 128 |
| 2025-06-09 | 6,740.00 | 6,850.00 | 6,740.00 | 6,800.00 | 6,735.24 | 784 |
| 2025-06-05 | 6,950.00 | 6,950.00 | 6,740.00 | 6,850.00 | 6,784.76 | 220 |
| 2025-06-04 | 6,770.00 | 6,810.00 | 6,770.00 | 6,810.00 | 6,745.14 | 623 |
| 2025-06-02 | 6,780.00 | 6,780.00 | 6,710.00 | 6,770.00 | 6,705.52 | 257 |
| 2025-05-30 | 6,820.00 | 6,820.00 | 6,780.00 | 6,780.00 | 6,715.43 | 217 |
| 2025-05-29 | 6,760.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,685.71 | 53 |
| 2025-05-28 | 6,700.00 | 6,760.00 | 6,700.00 | 6,760.00 | 6,695.62 | 281 |
| 2025-05-27 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,636.19 | 363 |
| 2025-05-26 | 6,700.00 | 6,890.00 | 6,700.00 | 6,700.00 | 6,636.19 | 766 |
| 2025-05-23 | 6,730.00 | 6,830.00 | 6,720.00 | 6,720.00 | 6,656.00 | 1,845 |
| 2025-05-22 | 6,890.00 | 6,890.00 | 6,850.00 | 6,890.00 | 6,824.38 | 245 |
| 2025-05-21 | 6,730.00 | 7,040.00 | 6,730.00 | 6,970.00 | 6,903.62 | 152 |
| 2025-05-20 | 6,870.00 | 6,880.00 | 6,710.00 | 6,730.00 | 6,665.90 | 435 |
| 2025-05-19 | 6,700.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,715.43 | 306 |
| 2025-05-16 | 6,960.00 | 6,960.00 | 6,700.00 | 6,700.00 | 6,636.19 | 1,680 |
| 2025-05-15 | 7,090.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,735.24 | 961 |
| 2025-05-14 | 7,210.00 | 7,210.00 | 7,030.00 | 7,040.00 | 6,972.95 | 1,589 |
| 2025-05-13 | 7,110.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,131.43 | 1,907 |
| 2025-05-12 | 7,150.00 | 7,150.00 | 7,110.00 | 7,110.00 | 7,042.29 | 201 |
| 2025-05-09 | 7,180.00 | 7,180.00 | 6,980.00 | 7,150.00 | 7,081.90 | 105 |
| 2025-05-08 | 6,870.00 | 7,450.00 | 6,870.00 | 7,010.00 | 6,943.24 | 1,835 |
| 2025-05-07 | 7,050.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,764.95 | 2,400 |
| 2025-05-02 | 7,070.00 | 7,080.00 | 7,050.00 | 7,050.00 | 6,982.86 | 2,372 |
| 2025-04-30 | 7,400.00 | 7,400.00 | 7,010.00 | 7,150.00 | 7,081.90 | 318 |
| 2025-04-29 | 6,850.00 | 7,260.00 | 6,850.00 | 7,260.00 | 7,190.86 | 4,807 |
| 2025-04-28 | 6,890.00 | 6,890.00 | 6,780.00 | 6,810.00 | 6,745.14 | 1,089 |
| 2025-04-25 | 6,820.00 | 6,940.00 | 6,810.00 | 6,890.00 | 6,824.38 | 1,072 |
| 2025-04-24 | 6,990.00 | 7,200.00 | 6,900.00 | 6,910.00 | 6,844.19 | 736 |
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.