Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,880.00 | 6,880.00 | 6,700.00 | 6,700.00 | 6,508.57 | 1,209 |
| 2024-10-24 | 7,120.00 | 7,120.00 | 6,880.00 | 6,880.00 | 6,683.43 | 813 |
| 2024-10-23 | 7,000.00 | 7,110.00 | 6,890.00 | 6,900.00 | 6,702.86 | 1,816 |
| 2024-10-22 | 7,100.00 | 7,120.00 | 6,970.00 | 6,970.00 | 6,770.86 | 3,071 |
| 2024-10-21 | 7,370.00 | 7,370.00 | 7,230.00 | 7,240.00 | 7,033.14 | 411 |
| 2024-10-18 | 7,490.00 | 7,490.00 | 7,370.00 | 7,490.00 | 7,276.00 | 52 |
| 2024-10-17 | 7,450.00 | 7,450.00 | 7,230.00 | 7,310.00 | 7,101.14 | 337 |
| 2024-10-16 | 7,370.00 | 7,450.00 | 7,220.00 | 7,450.00 | 7,237.14 | 1,351 |
| 2024-10-15 | 7,450.00 | 7,450.00 | 7,350.00 | 7,370.00 | 7,159.43 | 453 |
| 2024-10-14 | 7,620.00 | 7,620.00 | 7,450.00 | 7,450.00 | 7,237.14 | 154 |
| 2024-10-11 | 7,550.00 | 7,640.00 | 7,480.00 | 7,480.00 | 7,266.29 | 751 |
| 2024-10-10 | 7,640.00 | 7,690.00 | 7,540.00 | 7,550.00 | 7,334.29 | 1,646 |
| 2024-10-08 | 7,760.00 | 7,910.00 | 7,530.00 | 7,910.00 | 7,684.00 | 657 |
| 2024-10-07 | 7,950.00 | 7,950.00 | 7,600.00 | 7,790.00 | 7,567.43 | 1,838 |
| 2024-10-04 | 7,900.00 | 7,950.00 | 7,900.00 | 7,900.00 | 7,674.29 | 36 |
| 2024-10-02 | 7,880.00 | 7,970.00 | 7,880.00 | 7,970.00 | 7,742.29 | 33 |
| 2024-09-30 | 7,990.00 | 8,000.00 | 7,750.00 | 7,870.00 | 7,645.14 | 68 |
| 2024-09-27 | 7,970.00 | 7,970.00 | 7,690.00 | 7,830.00 | 7,606.29 | 99 |
| 2024-09-26 | 7,880.00 | 7,900.00 | 7,880.00 | 7,900.00 | 7,674.29 | 41 |
| 2024-09-25 | 7,730.00 | 7,900.00 | 7,730.00 | 7,890.00 | 7,664.57 | 309 |
| 2024-09-24 | 7,660.00 | 8,000.00 | 7,660.00 | 8,000.00 | 7,771.43 | 16 |
| 2024-09-23 | 7,560.00 | 7,790.00 | 7,560.00 | 7,790.00 | 7,567.43 | 78 |
| 2024-09-20 | 7,690.00 | 7,690.00 | 7,410.00 | 7,570.00 | 7,353.71 | 353 |
| 2024-09-19 | 7,680.00 | 7,680.00 | 7,500.00 | 7,600.00 | 7,382.86 | 1,029 |
| 2024-09-13 | 7,540.00 | 7,540.00 | 7,440.00 | 7,530.00 | 7,314.86 | 38 |
| 2024-09-12 | 7,580.00 | 7,580.00 | 7,430.00 | 7,490.00 | 7,276.00 | 1,313 |
| 2024-09-11 | 7,610.00 | 7,980.00 | 7,490.00 | 7,490.00 | 7,276.00 | 399 |
| 2024-09-10 | 7,790.00 | 7,790.00 | 7,640.00 | 7,640.00 | 7,421.71 | 339 |
| 2024-09-09 | 7,750.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,567.43 | 195 |
| 2024-09-06 | 7,990.00 | 7,990.00 | 7,600.00 | 7,940.00 | 7,713.14 | 895 |
| 2024-09-05 | 7,800.00 | 7,950.00 | 7,780.00 | 7,950.00 | 7,722.86 | 1,650 |
| 2024-09-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,771.43 | 275 |
| 2024-09-03 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,014.29 | 1 |
| 2024-09-02 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,868.57 | 31 |
| 2024-08-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,868.57 | 24 |
| 2024-08-29 | 8,100.00 | 8,100.00 | 8,020.00 | 8,040.00 | 7,810.29 | 178 |
| 2024-08-28 | 8,050.00 | 8,050.00 | 8,040.00 | 8,040.00 | 7,810.29 | 118 |
| 2024-08-27 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7,956.00 | 1 |
| 2024-08-26 | 8,150.00 | 8,150.00 | 8,080.00 | 8,150.00 | 7,917.14 | 64 |
| 2024-08-23 | 8,260.00 | 8,260.00 | 8,040.00 | 8,080.00 | 7,849.14 | 193 |
| 2024-08-22 | 8,150.00 | 8,150.00 | 8,050.00 | 8,120.00 | 7,888.00 | 275 |
| 2024-08-21 | 8,300.00 | 8,300.00 | 8,020.00 | 8,040.00 | 7,810.29 | 295 |
| 2024-08-20 | 8,340.00 | 8,340.00 | 8,100.00 | 8,190.00 | 7,956.00 | 78 |
| 2024-08-19 | 8,370.00 | 8,370.00 | 8,100.00 | 8,140.00 | 7,907.43 | 169 |
| 2024-08-16 | 8,200.00 | 8,200.00 | 8,120.00 | 8,180.00 | 7,946.29 | 397 |
| 2024-08-14 | 8,240.00 | 8,240.00 | 8,080.00 | 8,200.00 | 7,965.71 | 1,007 |
| 2024-08-13 | 8,050.00 | 8,150.00 | 8,050.00 | 8,090.00 | 7,858.86 | 176 |
| 2024-08-12 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 7,917.14 | 1,038 |
| 2024-08-09 | 8,080.00 | 8,290.00 | 8,080.00 | 8,270.00 | 8,033.71 | 262 |
| 2024-08-08 | 8,290.00 | 8,290.00 | 8,060.00 | 8,070.00 | 7,839.43 | 707 |
| 2024-08-07 | 8,320.00 | 8,390.00 | 8,280.00 | 8,300.00 | 8,062.86 | 92 |
| 2024-08-06 | 8,200.00 | 8,300.00 | 8,060.00 | 8,280.00 | 8,043.43 | 524 |
| 2024-08-05 | 8,410.00 | 8,410.00 | 8,040.00 | 8,040.00 | 7,810.29 | 490 |
| 2024-08-02 | 8,450.00 | 8,450.00 | 8,310.00 | 8,320.00 | 8,082.29 | 1,019 |
| 2024-08-01 | 8,570.00 | 8,620.00 | 8,420.00 | 8,430.00 | 8,189.14 | 2,619 |
| 2024-07-31 | 8,520.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,257.14 | 1,033 |
| 2024-07-30 | 8,700.00 | 8,700.00 | 8,520.00 | 8,520.00 | 8,276.57 | 847 |
| 2024-07-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,790.00 | 8,538.86 | 31 |
| 2024-07-26 | 8,990.00 | 8,990.00 | 8,350.00 | 8,630.00 | 8,383.43 | 3,079 |
| 2024-07-25 | 8,920.00 | 8,920.00 | 8,900.00 | 8,920.00 | 8,665.14 | 439 |
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.