Kumkang Kind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,640.00 | 5,640.00 | 5,210.00 | 5,330.00 | 5,330.00 | 565 |
| 2026-10-16 | 5,370.00 | 5,640.00 | 5,370.00 | 5,640.00 | 5,640.00 | 102 |
| 2026-10-15 | 5,450.00 | 5,450.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1,498 |
| 2026-10-14 | 5,300.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 2,956 |
| 2026-10-13 | 5,450.00 | 5,490.00 | 5,150.00 | 5,160.00 | 5,160.00 | 2,329 |
| 2026-10-12 | 5,650.00 | 5,760.00 | 5,340.00 | 5,340.00 | 5,340.00 | 980 |
| 2026-10-08 | 5,890.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 314 |
| 2026-10-07 | 5,500.00 | 5,890.00 | 5,500.00 | 5,890.00 | 5,890.00 | 902 |
| 2026-10-06 | 5,780.00 | 5,780.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1,031 |
| 2026-10-02 | 5,830.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,069 |
| 2026-10-01 | 5,800.00 | 5,850.00 | 5,590.00 | 5,830.00 | 5,830.00 | 5,546 |
| 2026-09-30 | 5,570.00 | 5,740.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1,451 |
| 2026-09-29 | 5,410.00 | 5,520.00 | 5,320.00 | 5,320.00 | 5,320.00 | 3,057 |
| 2026-09-28 | 5,290.00 | 5,930.00 | 5,290.00 | 5,620.00 | 5,620.00 | 10,389 |
| 2026-09-23 | 5,520.00 | 5,520.00 | 5,230.00 | 5,230.00 | 5,230.00 | 271 |
| 2026-09-22 | 5,450.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 413 |
| 2026-09-21 | 5,600.00 | 5,600.00 | 5,110.00 | 5,160.00 | 5,160.00 | 358 |
| 2026-09-18 | 5,570.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 181 |
| 2026-09-17 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 11 |
| 2026-09-16 | 5,720.00 | 5,720.00 | 5,480.00 | 5,500.00 | 5,500.00 | 343 |
| 2026-09-15 | 5,800.00 | 5,800.00 | 5,050.00 | 5,720.00 | 5,720.00 | 494 |
| 2026-09-14 | 5,400.00 | 5,850.00 | 5,400.00 | 5,840.00 | 5,840.00 | 1,029 |
| 2026-09-11 | 5,590.00 | 5,700.00 | 5,310.00 | 5,310.00 | 5,310.00 | 3,278 |
| 2026-09-10 | 5,790.00 | 5,790.00 | 5,610.00 | 5,610.00 | 5,610.00 | 2,488 |
| 2026-09-09 | 5,470.00 | 5,680.00 | 5,420.00 | 5,680.00 | 5,680.00 | 2,642 |
| 2026-09-08 | 5,370.00 | 5,370.00 | 5,350.00 | 5,360.00 | 5,360.00 | 197 |
| 2026-09-07 | 5,390.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,270.00 | 3,574 |
| 2026-09-04 | 5,580.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,310.00 | 554 |
| 2026-09-03 | 5,670.00 | 5,670.00 | 5,580.00 | 5,580.00 | 5,580.00 | 655 |
| 2026-09-02 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | 24 |
| 2026-09-01 | 5,390.00 | 5,710.00 | 5,390.00 | 5,710.00 | 5,710.00 | 368 |
| 2026-08-31 | 5,200.00 | 5,470.00 | 5,200.00 | 5,320.00 | 5,320.00 | 2,700 |
| 2026-08-28 | 5,340.00 | 5,340.00 | 5,250.00 | 5,320.00 | 5,320.00 | 117 |
| 2026-08-27 | 5,380.00 | 5,390.00 | 5,260.00 | 5,280.00 | 5,280.00 | 1,132 |
| 2026-08-26 | 5,490.00 | 5,490.00 | 5,300.00 | 5,300.00 | 5,300.00 | 530 |
| 2026-08-25 | 5,450.00 | 5,450.00 | 5,310.00 | 5,440.00 | 5,440.00 | 269 |
| 2026-08-24 | 5,470.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,450.00 | 617 |
| 2026-08-21 | 5,420.00 | 5,490.00 | 5,390.00 | 5,490.00 | 5,490.00 | 763 |
| 2026-08-20 | 5,420.00 | 5,420.00 | 5,410.00 | 5,420.00 | 5,420.00 | 1,281 |
| 2026-08-19 | 5,470.00 | 5,670.00 | 5,410.00 | 5,420.00 | 5,420.00 | 3,303 |
| 2026-08-18 | 5,700.00 | 5,820.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1,835 |
| 2026-08-14 | 5,390.00 | 6,000.00 | 5,390.00 | 5,840.00 | 5,840.00 | 3,662 |
| 2026-08-13 | 5,280.00 | 5,310.00 | 5,270.00 | 5,310.00 | 5,310.00 | 228 |
| 2026-08-12 | 5,320.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2,379 |
| 2026-08-11 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,549 |
| 2026-08-10 | 5,400.00 | 5,400.00 | 5,170.00 | 5,310.00 | 5,310.00 | 1,603 |
| 2026-08-07 | 5,380.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,310.00 | 53 |
| 2026-08-06 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 2,313 |
| 2026-08-05 | 5,160.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1,339 |
| 2026-08-04 | 5,220.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 3,846 |
| 2026-08-03 | 5,220.00 | 5,220.00 | 5,210.00 | 5,220.00 | 5,220.00 | 540 |
| 2026-07-31 | 5,430.00 | 5,430.00 | 5,020.00 | 5,220.00 | 5,220.00 | 1,943 |
| 2026-07-30 | 5,180.00 | 5,340.00 | 5,110.00 | 5,320.00 | 5,320.00 | 1,041 |
| 2026-07-29 | 5,360.00 | 5,360.00 | 5,010.00 | 5,110.00 | 5,110.00 | 639 |
| 2026-07-28 | 5,420.00 | 5,420.00 | 5,250.00 | 5,360.00 | 5,360.00 | 478 |
| 2026-07-27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 307 |
| 2026-07-24 | 5,470.00 | 5,470.00 | 5,360.00 | 5,460.00 | 5,460.00 | 33 |
| 2026-07-23 | 5,390.00 | 5,480.00 | 5,390.00 | 5,470.00 | 5,470.00 | 179 |
| 2026-07-22 | 5,220.00 | 5,390.00 | 5,220.00 | 5,390.00 | 5,390.00 | 2,554 |
| 2026-07-21 | 5,390.00 | 5,390.00 | 5,010.00 | 5,390.00 | 5,390.00 | 512 |
Page 1 of 21 · 1,225 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.