Kumkang Kind Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	12,500.00	12,550.00	12,350.00	12,350.00	11,600.25	3,512
2021-11-23	12,350.00	12,600.00	12,350.00	12,500.00	11,741.15	1,626
2021-11-22	12,350.00	12,350.00	12,200.00	12,350.00	11,600.25	3,183
2021-11-19	12,600.00	12,600.00	12,300.00	12,450.00	11,694.18	1,632
2021-11-18	12,350.00	12,450.00	12,300.00	12,450.00	11,694.18	2,179
2021-11-17	12,450.00	12,450.00	12,300.00	12,350.00	11,600.25	2,949
2021-11-16	12,600.00	12,600.00	12,300.00	12,350.00	11,600.25	1,966
2021-11-15	12,650.00	12,650.00	12,350.00	12,500.00	11,741.15	2,337
2021-11-12	12,450.00	12,500.00	12,250.00	12,500.00	11,741.15	3,017
2021-11-11	12,200.00	12,400.00	12,150.00	12,150.00	11,412.40	2,174
2021-11-10	12,550.00	12,550.00	12,200.00	12,250.00	11,506.33	5,450
2021-11-09	12,550.00	12,550.00	12,400.00	12,450.00	11,694.18	1,565
2021-11-08	12,650.00	12,650.00	12,300.00	12,400.00	11,647.22	3,519
2021-11-05	12,800.00	12,800.00	12,500.00	12,500.00	11,741.15	5,764
2021-11-04	12,950.00	12,950.00	12,800.00	12,900.00	12,116.87	3,038
2021-11-03	13,350.00	13,350.00	12,800.00	12,950.00	12,163.83	5,414
2021-11-02	13,200.00	13,500.00	13,150.00	13,200.00	12,398.65	5,023
2021-11-01	12,850.00	13,200.00	12,850.00	13,200.00	12,398.65	3,904
2021-10-29	12,900.00	12,900.00	12,850.00	12,850.00	12,069.90	2,012
2021-10-28	12,900.00	13,100.00	12,850.00	12,850.00	12,069.90	6,985
2021-10-27	12,800.00	12,850.00	12,700.00	12,850.00	12,069.90	1,441
2021-10-26	12,800.00	12,800.00	12,650.00	12,800.00	12,022.94	1,547

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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