Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 6,590.00
-110.00 (-1.64%)
Last updated: Nov 5, 2025, 2:03 PM KST
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,690.00 | 6,700.00 | 6,480.00 | 6,650.00 | 6,650.00 | -0.75% | 31,460 |
| Nov 4, 2025 | 6,630.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 58,210 |
| Nov 3, 2025 | 6,700.00 | 6,740.00 | 6,570.00 | 6,700.00 | 6,700.00 | 0.45% | 38,714 |
| Oct 31, 2025 | 6,640.00 | 6,680.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.45% | 13,119 |
| Oct 30, 2025 | 6,820.00 | 6,820.00 | 6,200.00 | 6,640.00 | 6,640.00 | -1.63% | 104,694 |
| Oct 29, 2025 | 6,750.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,750.00 | - | 27,942 |
| Oct 28, 2025 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.59% | 41,805 |
| Oct 27, 2025 | 6,840.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 20,430 |
| Oct 24, 2025 | 6,900.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.73% | 46,658 |
| Oct 23, 2025 | 6,860.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,880.00 | 0.15% | 17,334 |
| Oct 22, 2025 | 6,830.00 | 6,890.00 | 6,680.00 | 6,870.00 | 6,870.00 | 1.18% | 54,520 |
| Oct 21, 2025 | 6,830.00 | 6,860.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 12,688 |
| Oct 20, 2025 | 6,670.00 | 6,870.00 | 6,540.00 | 6,830.00 | 6,830.00 | 2.09% | 35,679 |
| Oct 17, 2025 | 6,780.00 | 6,800.00 | 6,530.00 | 6,690.00 | 6,690.00 | -1.04% | 27,135 |
| Oct 16, 2025 | 6,770.00 | 6,840.00 | 6,730.00 | 6,760.00 | 6,760.00 | 0.45% | 9,905 |
| Oct 15, 2025 | 6,720.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.45% | 13,176 |
| Oct 14, 2025 | 6,800.00 | 6,880.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.74% | 9,739 |
| Oct 13, 2025 | 6,710.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.46% | 19,908 |
| Oct 10, 2025 | 6,940.00 | 6,940.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.30% | 27,288 |
| Oct 2, 2025 | 6,990.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.14% | 13,207 |
| Oct 1, 2025 | 7,040.00 | 7,120.00 | 6,930.00 | 7,020.00 | 7,020.00 | -0.99% | 35,731 |
| Sep 30, 2025 | 7,020.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,090.00 | - | 5,410 |
| Sep 29, 2025 | 7,050.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.57% | 16,492 |
| Sep 26, 2025 | 7,090.00 | 7,130.00 | 6,940.00 | 7,050.00 | 7,050.00 | -1.12% | 43,857 |
| Sep 25, 2025 | 7,100.00 | 7,150.00 | 7,050.00 | 7,130.00 | 7,130.00 | 0.42% | 18,165 |
| Sep 24, 2025 | 7,140.00 | 7,140.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.56% | 35,914 |
| Sep 23, 2025 | 7,200.00 | 7,210.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.38% | 22,005 |
| Sep 22, 2025 | 7,120.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.83% | 19,931 |
| Sep 19, 2025 | 7,240.00 | 7,270.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.80% | 43,860 |
| Sep 18, 2025 | 7,220.00 | 7,300.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.28% | 17,473 |
| Sep 17, 2025 | 7,250.00 | 7,280.00 | 7,160.00 | 7,220.00 | 7,220.00 | -1.37% | 20,899 |
| Sep 16, 2025 | 7,270.00 | 7,340.00 | 7,220.00 | 7,320.00 | 7,320.00 | 0.27% | 15,951 |
| Sep 15, 2025 | 7,320.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | 0.41% | 25,478 |
| Sep 12, 2025 | 7,350.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | -1.36% | 12,000 |
| Sep 11, 2025 | 7,390.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,370.00 | -0.27% | 13,189 |
| Sep 10, 2025 | 7,340.00 | 7,390.00 | 7,250.00 | 7,390.00 | 7,390.00 | - | 10,960 |
| Sep 9, 2025 | 7,110.00 | 7,600.00 | 7,110.00 | 7,390.00 | 7,390.00 | 3.07% | 50,111 |
| 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 |