Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,883.81 | 10 |
| 2025-01-21 | 7,060.00 | 7,060.00 | 6,970.00 | 6,970.00 | 6,903.62 | 309 |
| 2025-01-20 | 7,170.00 | 7,170.00 | 6,970.00 | 6,970.00 | 6,903.62 | 360 |
| 2025-01-17 | 6,940.00 | 7,180.00 | 6,940.00 | 7,180.00 | 7,111.62 | 39 |
| 2025-01-16 | 6,890.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,834.29 | 427 |
| 2025-01-15 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,804.57 | 289 |
| 2025-01-14 | 7,100.00 | 7,100.00 | 6,750.00 | 6,840.00 | 6,774.86 | 1,325 |
| 2025-01-13 | 6,730.00 | 7,060.00 | 6,730.00 | 7,060.00 | 6,992.76 | 1,673 |
| 2025-01-10 | 6,700.00 | 6,730.00 | 6,640.00 | 6,730.00 | 6,665.90 | 34 |
| 2025-01-09 | 6,590.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,636.19 | 272 |
| 2025-01-08 | 6,700.00 | 6,700.00 | 6,590.00 | 6,590.00 | 6,527.24 | 508 |
| 2025-01-07 | 6,670.00 | 6,700.00 | 6,660.00 | 6,700.00 | 6,636.19 | 973 |
| 2025-01-06 | 6,630.00 | 6,670.00 | 6,630.00 | 6,630.00 | 6,566.86 | 755 |
| 2025-01-03 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,566.86 | 659 |
| 2025-01-02 | 6,740.00 | 6,740.00 | 6,590.00 | 6,590.00 | 6,527.24 | 597 |
| 2024-12-30 | 6,730.00 | 6,730.00 | 6,610.00 | 6,710.00 | 6,646.10 | 210 |
| 2024-12-27 | 6,700.00 | 6,740.00 | 6,590.00 | 6,740.00 | 6,675.81 | 122 |
| 2024-12-26 | 6,590.00 | 6,760.00 | 6,560.00 | 6,760.00 | 6,566.86 | 219 |
| 2024-12-24 | 6,780.00 | 6,780.00 | 6,710.00 | 6,780.00 | 6,586.29 | 1,176 |
| 2024-12-23 | 6,700.00 | 6,780.00 | 6,700.00 | 6,780.00 | 6,586.29 | 32 |
| 2024-12-20 | 6,720.00 | 6,720.00 | 6,700.00 | 6,700.00 | 6,508.57 | 64 |
| 2024-12-19 | 6,650.00 | 6,720.00 | 6,650.00 | 6,720.00 | 6,528.00 | 222 |
| 2024-12-18 | 6,740.00 | 6,740.00 | 6,680.00 | 6,720.00 | 6,528.00 | 128 |
| 2024-12-17 | 6,600.00 | 6,740.00 | 6,600.00 | 6,720.00 | 6,528.00 | 1,158 |
| 2024-12-16 | 6,530.00 | 6,800.00 | 6,150.00 | 6,690.00 | 6,498.86 | 2,868 |
| 2024-12-13 | 6,200.00 | 6,530.00 | 6,200.00 | 6,530.00 | 6,343.43 | 2,037 |
| 2024-12-12 | 6,100.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,022.86 | 2,902 |
| 2024-12-11 | 6,130.00 | 6,300.00 | 6,130.00 | 6,280.00 | 6,100.57 | 545 |
| 2024-12-10 | 6,200.00 | 6,230.00 | 6,190.00 | 6,220.00 | 6,042.29 | 638 |
| 2024-12-09 | 6,340.00 | 6,340.00 | 5,950.00 | 5,950.00 | 5,780.00 | 1,129 |
| 2024-12-06 | 6,360.00 | 6,360.00 | 6,260.00 | 6,340.00 | 6,158.86 | 74 |
| 2024-12-05 | 6,270.00 | 6,370.00 | 6,270.00 | 6,370.00 | 6,188.00 | 24 |
| 2024-12-04 | 6,320.00 | 6,380.00 | 6,320.00 | 6,380.00 | 6,197.71 | 1,523 |
| 2024-12-03 | 6,680.00 | 6,680.00 | 6,330.00 | 6,600.00 | 6,411.43 | 1,688 |
| 2024-12-02 | 6,210.00 | 6,670.00 | 6,060.00 | 6,500.00 | 6,314.29 | 1,841 |
| 2024-11-29 | 6,210.00 | 6,210.00 | 6,200.00 | 6,210.00 | 6,032.57 | 251 |
| 2024-11-28 | 6,500.00 | 6,500.00 | 6,210.00 | 6,210.00 | 6,032.57 | 1,884 |
| 2024-11-27 | 6,330.00 | 6,330.00 | 6,250.00 | 6,250.00 | 6,071.43 | 402 |
| 2024-11-26 | 6,450.00 | 6,470.00 | 6,330.00 | 6,330.00 | 6,149.14 | 288 |
| 2024-11-25 | 6,490.00 | 6,500.00 | 6,330.00 | 6,330.00 | 6,149.14 | 1,009 |
| 2024-11-22 | 6,060.00 | 6,500.00 | 6,060.00 | 6,490.00 | 6,304.57 | 2,363 |
| 2024-11-21 | 6,230.00 | 6,250.00 | 6,050.00 | 6,250.00 | 6,071.43 | 2,153 |
| 2024-11-20 | 6,310.00 | 6,310.00 | 6,130.00 | 6,130.00 | 5,954.86 | 4,439 |
| 2024-11-19 | 6,700.00 | 7,300.00 | 6,350.00 | 6,350.00 | 6,168.57 | 5,537 |
| 2024-11-18 | 6,590.00 | 6,830.00 | 6,550.00 | 6,700.00 | 6,508.57 | 2,624 |
| 2024-11-15 | 6,600.00 | 6,950.00 | 6,600.00 | 6,710.00 | 6,518.29 | 5,961 |
| 2024-11-14 | 6,610.00 | 7,520.00 | 6,330.00 | 7,030.00 | 6,829.14 | 10,891 |
| 2024-11-13 | 6,610.00 | 6,610.00 | 6,450.00 | 6,600.00 | 6,411.43 | 1,722 |
| 2024-11-12 | 6,800.00 | 6,950.00 | 6,660.00 | 6,800.00 | 6,605.71 | 4,568 |
| 2024-11-11 | 6,840.00 | 6,840.00 | 6,670.00 | 6,800.00 | 6,605.71 | 2,121 |
| 2024-11-08 | 6,800.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,644.57 | 4,533 |
| 2024-11-07 | 6,900.00 | 6,960.00 | 6,760.00 | 6,960.00 | 6,761.14 | 3,410 |
| 2024-11-06 | 6,820.00 | 7,000.00 | 6,740.00 | 6,960.00 | 6,761.14 | 827 |
| 2024-11-05 | 6,810.00 | 7,000.00 | 6,730.00 | 7,000.00 | 6,800.00 | 235 |
| 2024-11-04 | 6,960.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,566.86 | 298 |
| 2024-11-01 | 6,970.00 | 6,970.00 | 6,830.00 | 6,890.00 | 6,693.14 | 1,168 |
| 2024-10-31 | 7,030.00 | 7,190.00 | 6,950.00 | 7,000.00 | 6,800.00 | 948 |
| 2024-10-30 | 7,050.00 | 7,260.00 | 7,010.00 | 7,030.00 | 6,829.14 | 1,787 |
| 2024-10-29 | 6,900.00 | 7,290.00 | 6,870.00 | 7,290.00 | 7,081.71 | 113 |
| 2024-10-28 | 6,750.00 | 6,950.00 | 6,690.00 | 6,950.00 | 6,751.43 | 569 |
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.