Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 7,170.00
+100.00 (1.41%)
At close: Sep 8, 2025
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,070.00 | 7,170.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1.41% | 11,961 |
| Sep 5, 2025 | 7,090.00 | 7,120.00 | 7,010.00 | 7,070.00 | 7,070.00 | -0.42% | 11,659 |
| Sep 4, 2025 | 7,030.00 | 7,100.00 | 7,010.00 | 7,100.00 | 7,100.00 | 0.28% | 9,522 |
| Sep 3, 2025 | 7,080.00 | 7,090.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.70% | 8,592 |
| Sep 2, 2025 | 7,060.00 | 7,130.00 | 6,910.00 | 7,130.00 | 7,130.00 | - | 42,642 |
| Sep 1, 2025 | 7,190.00 | 7,190.00 | 6,950.00 | 7,130.00 | 7,130.00 | -0.97% | 36,471 |
| Aug 29, 2025 | 7,190.00 | 7,200.00 | 7,120.00 | 7,200.00 | 7,200.00 | 0.98% | 11,642 |
| Aug 28, 2025 | 7,150.00 | 7,170.00 | 7,080.00 | 7,130.00 | 7,130.00 | - | 12,140 |
| Aug 27, 2025 | 7,110.00 | 7,160.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.28% | 11,508 |
| Aug 26, 2025 | 7,170.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,110.00 | -0.70% | 22,068 |
| Aug 25, 2025 | 7,150.00 | 7,220.00 | 7,110.00 | 7,160.00 | 7,160.00 | 0.14% | 8,125 |
| Aug 22, 2025 | 7,120.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,150.00 | 0.56% | 15,454 |
| Aug 21, 2025 | 7,120.00 | 7,190.00 | 7,070.00 | 7,110.00 | 7,110.00 | -0.14% | 26,116 |
| Aug 20, 2025 | 7,200.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | -1.11% | 59,112 |
| Aug 19, 2025 | 7,300.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.55% | 11,207 |
| Aug 18, 2025 | 7,240.00 | 7,310.00 | 7,190.00 | 7,240.00 | 7,240.00 | -0.14% | 11,300 |
| Aug 14, 2025 | 7,260.00 | 7,320.00 | 7,160.00 | 7,250.00 | 7,250.00 | -0.41% | 23,096 |
| Aug 13, 2025 | 7,370.00 | 7,390.00 | 7,200.00 | 7,280.00 | 7,280.00 | -0.14% | 19,426 |
| Aug 12, 2025 | 7,320.00 | 7,460.00 | 7,290.00 | 7,290.00 | 7,290.00 | -1.22% | 27,978 |
| Aug 11, 2025 | 7,520.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.20% | 15,198 |
| Aug 8, 2025 | 7,480.00 | 7,560.00 | 7,420.00 | 7,470.00 | 7,470.00 | 0.13% | 12,487 |
| Aug 7, 2025 | 7,480.00 | 7,490.00 | 7,360.00 | 7,460.00 | 7,460.00 | 1.22% | 20,669 |
| Aug 6, 2025 | 7,410.00 | 7,440.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.54% | 40,233 |
| Aug 5, 2025 | 7,500.00 | 7,500.00 | 7,350.00 | 7,410.00 | 7,410.00 | -0.13% | 15,353 |
| Aug 4, 2025 | 7,250.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,420.00 | 2.34% | 34,742 |
| Aug 1, 2025 | 7,450.00 | 7,480.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.68% | 82,092 |
| Jul 31, 2025 | 7,540.00 | 7,550.00 | 7,440.00 | 7,450.00 | 7,450.00 | -0.93% | 14,910 |
| Jul 30, 2025 | 7,530.00 | 7,580.00 | 7,480.00 | 7,520.00 | 7,520.00 | -0.13% | 19,093 |
| Jul 29, 2025 | 7,580.00 | 7,590.00 | 7,460.00 | 7,530.00 | 7,530.00 | - | 29,132 |
| Jul 28, 2025 | 7,640.00 | 7,640.00 | 7,470.00 | 7,530.00 | 7,530.00 | -1.18% | 58,407 |
| Jul 25, 2025 | 7,700.00 | 7,700.00 | 7,480.00 | 7,620.00 | 7,620.00 | -1.04% | 51,461 |
| Jul 24, 2025 | 7,770.00 | 7,850.00 | 7,660.00 | 7,700.00 | 7,700.00 | -1.16% | 23,295 |
| Jul 23, 2025 | 7,880.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | -0.64% | 42,613 |
| Jul 22, 2025 | 7,870.00 | 7,980.00 | 7,750.00 | 7,840.00 | 7,840.00 | -0.38% | 71,615 |
| Jul 21, 2025 | 7,890.00 | 7,980.00 | 7,740.00 | 7,870.00 | 7,870.00 | -2.11% | 71,943 |
| Jul 18, 2025 | 8,270.00 | 8,270.00 | 7,960.00 | 8,040.00 | 8,040.00 | -2.31% | 37,282 |
| Jul 17, 2025 | 8,210.00 | 8,280.00 | 8,020.00 | 8,230.00 | 8,230.00 | 0.98% | 55,783 |
| Jul 16, 2025 | 8,320.00 | 8,320.00 | 8,060.00 | 8,150.00 | 8,150.00 | -2.04% | 52,881 |
| Jul 15, 2025 | 8,250.00 | 8,570.00 | 8,130.00 | 8,320.00 | 8,320.00 | 0.85% | 136,063 |
| Jul 14, 2025 | 8,140.00 | 8,270.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.23% | 46,740 |
| Jul 11, 2025 | 8,220.00 | 8,300.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.49% | 77,947 |
| Jul 10, 2025 | 8,050.00 | 8,340.00 | 7,670.00 | 8,190.00 | 8,190.00 | 2.12% | 121,734 |
| Jul 9, 2025 | 7,620.00 | 8,050.00 | 7,620.00 | 8,020.00 | 8,020.00 | 4.43% | 77,759 |
| Jul 8, 2025 | 7,550.00 | 7,700.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.72% | 25,061 |
| Jul 7, 2025 | 7,540.00 | 7,650.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.13% | 33,129 |
| Jul 4, 2025 | 7,780.00 | 7,780.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.95% | 36,394 |
| Jul 3, 2025 | 7,760.00 | 7,780.00 | 7,660.00 | 7,710.00 | 7,710.00 | 0.65% | 20,652 |
| Jul 2, 2025 | 7,800.00 | 7,800.00 | 7,540.00 | 7,660.00 | 7,660.00 | -1.16% | 49,812 |
| Jul 1, 2025 | 7,700.00 | 7,890.00 | 7,700.00 | 7,750.00 | 7,750.00 | 1.17% | 39,524 |
| Jun 30, 2025 | 7,650.00 | 7,730.00 | 7,510.00 | 7,660.00 | 7,660.00 | 0.13% | 52,762 |