Kumkang Kind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6,990.00	7,200.00	6,900.00	6,910.00	6,844.19	736
2025-04-23	6,980.00	7,000.00	6,870.00	6,990.00	6,923.43	367
2025-04-22	6,940.00	7,000.00	6,900.00	6,930.00	6,864.00	767
2025-04-21	7,200.00	7,200.00	6,940.00	6,940.00	6,873.90	1,343
2025-04-18	7,230.00	7,230.00	7,000.00	7,090.00	7,022.48	2,226
2025-04-17	7,010.00	7,100.00	6,900.00	7,040.00	6,972.95	3,604
2025-04-16	6,830.00	6,870.00	6,770.00	6,870.00	6,804.57	884
2025-04-15	6,780.00	6,830.00	6,510.00	6,830.00	6,764.95	2,665
2025-04-14	6,550.00	6,600.00	6,460.00	6,470.00	6,408.38	397
2025-04-11	6,600.00	6,600.00	6,390.00	6,500.00	6,438.10	71
2025-04-10	6,460.00	6,460.00	6,340.00	6,390.00	6,329.14	547
2025-04-09	6,090.00	6,500.00	6,090.00	6,440.00	6,378.67	3,408
2025-04-08	6,210.00	6,250.00	6,000.00	6,090.00	6,032.00	2,858
2025-04-07	6,340.00	6,510.00	6,180.00	6,200.00	6,140.95	1,568
2025-04-04	6,430.00	6,690.00	6,400.00	6,570.00	6,507.43	8,758
2025-04-03	6,300.00	6,920.00	6,300.00	6,910.00	6,844.19	7,808
2025-04-02	6,500.00	6,610.00	6,370.00	6,390.00	6,329.14	3,057
2025-04-01	6,350.00	6,660.00	6,350.00	6,630.00	6,566.86	5,024
2025-03-31	6,990.00	6,990.00	6,530.00	6,630.00	6,566.86	8,167
2025-03-28	6,600.00	7,300.00	6,500.00	7,000.00	6,933.33	28,496
2025-03-27	6,400.00	6,570.00	6,380.00	6,560.00	6,497.52	1,532
2025-03-26	6,400.00	6,400.00	6,400.00	6,400.00	6,339.05	208
2025-03-25	6,400.00	6,400.00	6,400.00	6,400.00	6,339.05	1
2025-03-24	6,600.00	6,600.00	6,380.00	6,380.00	6,319.24	65
2025-03-21	6,350.00	6,390.00	6,290.00	6,380.00	6,319.24	113
2025-03-20	6,390.00	6,470.00	6,310.00	6,420.00	6,358.86	13
2025-03-19	6,310.00	6,400.00	6,230.00	6,390.00	6,329.14	156
2025-03-18	6,400.00	6,400.00	6,400.00	6,400.00	6,339.05	36
2025-03-17	6,470.00	6,470.00	6,260.00	6,400.00	6,339.05	14
2025-03-14	6,650.00	6,650.00	6,210.00	6,440.00	6,378.67	121
2025-03-13	6,200.00	6,200.00	6,140.00	6,200.00	6,140.95	115
2025-03-12	6,150.00	6,160.00	6,100.00	6,140.00	6,081.52	1,238
2025-03-10	6,380.00	6,380.00	6,200.00	6,350.00	6,289.52	533
2025-03-07	6,440.00	6,440.00	6,270.00	6,380.00	6,319.24	73
2025-03-06	6,440.00	6,440.00	6,400.00	6,440.00	6,378.67	359
2025-03-05	6,410.00	6,440.00	6,210.00	6,440.00	6,378.67	83
2025-03-04	6,200.00	6,610.00	6,180.00	6,200.00	6,140.95	408
2025-02-28	6,560.00	6,560.00	6,230.00	6,230.00	6,170.67	550
2025-02-27	6,480.00	6,480.00	6,480.00	6,480.00	6,418.29	25
2025-02-26	6,280.00	6,590.00	6,280.00	6,480.00	6,418.29	351
2025-02-25	6,370.00	6,450.00	6,370.00	6,450.00	6,388.57	116
2025-02-24	6,350.00	6,460.00	6,350.00	6,460.00	6,398.48	82
2025-02-21	6,340.00	6,380.00	6,340.00	6,380.00	6,319.24	224
2025-02-20	6,460.00	6,570.00	6,050.00	6,240.00	6,180.57	2,348
2025-02-19	6,380.00	6,450.00	6,380.00	6,450.00	6,388.57	437
2025-02-18	6,650.00	6,650.00	6,350.00	6,450.00	6,388.57	398
2025-02-17	6,520.00	6,540.00	6,470.00	6,470.00	6,408.38	1,431
2025-02-14	6,560.00	6,650.00	6,540.00	6,540.00	6,477.71	2,451
2025-02-13	6,620.00	6,680.00	6,580.00	6,680.00	6,616.38	1,211
2025-02-12	6,530.00	6,550.00	6,500.00	6,500.00	6,438.10	1,079
2025-02-11	6,650.00	6,710.00	6,600.00	6,600.00	6,537.14	1,214
2025-02-10	6,900.00	6,900.00	6,660.00	6,680.00	6,616.38	1,685
2025-02-07	7,060.00	7,060.00	6,940.00	6,970.00	6,903.62	261
2025-02-06	7,130.00	7,130.00	7,000.00	7,070.00	7,002.67	554
2025-02-05	6,800.00	6,860.00	6,650.00	6,650.00	6,586.67	1,096
2025-02-04	6,650.00	6,910.00	6,650.00	6,800.00	6,735.24	54
2025-02-03	6,950.00	6,950.00	6,650.00	6,650.00	6,586.67	243
2025-01-31	7,150.00	7,150.00	6,850.00	6,950.00	6,883.81	22
2025-01-24	7,200.00	7,200.00	6,760.00	6,840.00	6,774.86	282
2025-01-23	6,930.00	6,930.00	6,930.00	6,930.00	6,864.00	5

← NewerPage 7 of 21 · 1,222 trading daysOlder →

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.