Kyungbangco.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	14,600.00	14,700.00	14,400.00	14,500.00	13,561.92	5,099
2022-02-21	14,800.00	14,850.00	14,500.00	14,750.00	13,795.74	9,543
2022-02-18	14,500.00	15,000.00	14,500.00	14,800.00	13,842.51	9,187
2022-02-17	15,050.00	15,050.00	14,600.00	14,600.00	13,655.45	6,595
2022-02-16	14,800.00	15,000.00	14,650.00	14,750.00	13,795.74	9,688
2022-02-15	14,550.00	15,050.00	14,500.00	14,800.00	13,842.51	6,733
2022-02-14	14,550.00	15,000.00	14,300.00	14,550.00	13,608.68	35,413
2022-02-11	14,850.00	15,000.00	14,600.00	14,800.00	13,842.51	5,373
2022-02-10	14,750.00	15,100.00	14,600.00	15,050.00	14,076.33	17,418
2022-02-09	14,600.00	15,000.00	14,600.00	14,600.00	13,655.45	5,365
2022-02-08	14,850.00	15,000.00	14,300.00	14,500.00	13,561.92	17,680
2022-02-07	14,450.00	14,950.00	14,450.00	14,800.00	13,842.51	14,812
2022-02-04	14,200.00	14,500.00	14,200.00	14,450.00	13,515.15	6,214
2022-02-03	14,000.00	14,300.00	13,950.00	14,200.00	13,281.32	9,444
2022-01-28	13,700.00	14,050.00	13,400.00	14,000.00	13,094.26	4,766
2022-01-27	14,000.00	14,200.00	13,700.00	13,700.00	12,813.67	11,432
2022-01-26	13,950.00	14,250.00	13,750.00	14,200.00	13,281.32	7,681
2022-01-25	14,200.00	14,500.00	13,900.00	13,950.00	13,047.50	17,769
2022-01-24	14,500.00	14,600.00	14,200.00	14,450.00	13,515.15	11,897
2022-01-21	14,600.00	14,750.00	14,550.00	14,650.00	13,702.21	13,204
2022-01-20	14,550.00	14,750.00	14,550.00	14,700.00	13,748.98	9,335
2022-01-19	14,450.00	14,700.00	14,450.00	14,650.00	13,702.21	10,068
2022-01-18	14,650.00	14,800.00	14,550.00	14,600.00	13,655.45	13,598
2022-01-17	14,650.00	14,700.00	14,450.00	14,650.00	13,702.21	15,611
2022-01-14	14,500.00	14,650.00	14,450.00	14,650.00	13,702.21	15,879
2022-01-13	14,500.00	14,550.00	14,400.00	14,500.00	13,561.92	10,289
2022-01-12	14,250.00	14,550.00	14,250.00	14,450.00	13,515.15	10,834
2022-01-11	14,200.00	14,350.00	14,100.00	14,300.00	13,374.86	16,029
2022-01-10	14,250.00	14,400.00	14,050.00	14,250.00	13,328.09	12,044
2022-01-07	14,200.00	14,250.00	13,950.00	14,150.00	13,234.56	18,381
2022-01-06	14,000.00	14,400.00	13,900.00	14,150.00	13,234.56	37,478
2022-01-05	14,050.00	14,100.00	13,950.00	14,100.00	13,187.79	14,737
2022-01-04	13,750.00	14,050.00	13,700.00	14,050.00	13,141.03	17,533
2022-01-03	13,750.00	13,800.00	13,600.00	13,750.00	12,860.44	20,281
2021-12-30	13,700.00	13,800.00	13,650.00	13,750.00	12,860.44	10,753
2021-12-29	13,700.00	13,750.00	13,550.00	13,650.00	12,766.91	12,653
2021-12-28	13,800.00	13,800.00	13,500.00	13,700.00	12,696.76	26,401
2021-12-27	13,800.00	13,800.00	13,600.00	13,700.00	12,696.76	13,005
2021-12-24	13,800.00	13,850.00	13,700.00	13,800.00	12,789.44	7,818
2021-12-23	13,700.00	13,900.00	13,650.00	13,800.00	12,789.44	15,667
2021-12-22	13,750.00	13,750.00	13,550.00	13,700.00	12,696.76	5,056
2021-12-21	13,600.00	13,750.00	13,450.00	13,600.00	12,604.08	22,862
2021-12-20	13,700.00	13,700.00	13,500.00	13,500.00	12,511.41	14,494
2021-12-17	13,600.00	13,650.00	13,550.00	13,650.00	12,650.42	5,853
2021-12-16	13,500.00	13,700.00	13,450.00	13,600.00	12,604.08	6,887
2021-12-15	13,450.00	13,650.00	13,450.00	13,450.00	12,465.07	9,846
2021-12-14	13,400.00	13,500.00	13,350.00	13,500.00	12,511.41	3,518
2021-12-13	13,650.00	13,700.00	13,450.00	13,500.00	12,511.41	5,413
2021-12-10	13,600.00	13,650.00	13,450.00	13,650.00	12,650.42	2,709
2021-12-09	13,600.00	13,750.00	13,500.00	13,600.00	12,604.08	13,743
2021-12-08	13,500.00	13,550.00	13,400.00	13,500.00	12,511.41	9,560
2021-12-07	13,500.00	13,650.00	13,350.00	13,500.00	12,511.41	11,653
2021-12-06	13,500.00	13,600.00	13,300.00	13,500.00	12,511.41	2,286
2021-12-03	13,500.00	13,550.00	13,300.00	13,500.00	12,511.41	10,484
2021-12-02	13,150.00	13,500.00	13,150.00	13,350.00	12,372.39	7,885
2021-12-01	13,000.00	13,400.00	13,000.00	13,300.00	12,326.05	6,720
2021-11-30	13,250.00	13,450.00	12,950.00	13,000.00	12,048.02	28,054
2021-11-29	13,050.00	13,250.00	13,050.00	13,200.00	12,233.37	11,844
2021-11-26	13,600.00	13,600.00	13,350.00	13,400.00	12,418.73	12,281
2021-11-25	13,600.00	13,700.00	13,500.00	13,650.00	12,650.42	14,988

← NewerPage 20 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	160.0000 KRW
2024-12-27	150.0000 KRW
2023-12-27	125.0000 KRW
2022-12-28	125.0000 KRW
2021-12-29	125.0000 KRW
2020-12-29	125.0000 KRW
2019-12-27	125.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.