Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 9,260.00
-810.00 (-8.04%)
At close: Dec 19, 2025
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10,120.00 | 10,250.00 | 9,220.00 | 9,260.00 | 9,260.00 | -8.04% | 748,244 |
| Dec 18, 2025 | 10,000.00 | 10,440.00 | 9,650.00 | 10,070.00 | 10,070.00 | -4.46% | 1,295,742 |
| Dec 17, 2025 | 10,680.00 | 10,710.00 | 9,830.00 | 10,540.00 | 10,540.00 | -2.86% | 1,511,536 |
| Dec 16, 2025 | 12,410.00 | 12,470.00 | 10,270.00 | 10,850.00 | 10,850.00 | -9.51% | 2,078,083 |
| Dec 15, 2025 | 12,840.00 | 14,310.00 | 11,900.00 | 11,990.00 | 11,990.00 | 8.90% | 6,374,458 |
| Dec 12, 2025 | 9,830.00 | 11,010.00 | 9,800.00 | 11,010.00 | 11,010.00 | 29.99% | 1,806,657 |
| Dec 11, 2025 | 7,320.00 | 9,000.00 | 7,320.00 | 8,470.00 | 8,470.00 | 14.93% | 1,306,434 |
| Dec 10, 2025 | 7,310.00 | 7,450.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.14% | 26,217 |
| Dec 9, 2025 | 7,200.00 | 7,420.00 | 7,190.00 | 7,360.00 | 7,360.00 | 0.68% | 36,410 |
| Dec 8, 2025 | 7,580.00 | 7,580.00 | 7,140.00 | 7,310.00 | 7,310.00 | -1.22% | 58,649 |
| Dec 5, 2025 | 7,570.00 | 7,670.00 | 7,400.00 | 7,400.00 | 7,400.00 | -4.02% | 60,920 |
| Dec 4, 2025 | 8,080.00 | 8,080.00 | 7,430.00 | 7,710.00 | 7,710.00 | 2.80% | 192,397 |
| Dec 3, 2025 | 7,250.00 | 7,500.00 | 7,140.00 | 7,500.00 | 7,500.00 | 4.90% | 76,077 |
| Dec 2, 2025 | 7,130.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.13% | 51,585 |
| Dec 1, 2025 | 7,060.00 | 7,180.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.14% | 19,322 |
| Nov 28, 2025 | 7,220.00 | 7,290.00 | 7,050.00 | 7,080.00 | 7,080.00 | 0.85% | 56,901 |
| Nov 27, 2025 | 7,040.00 | 7,100.00 | 6,920.00 | 7,020.00 | 7,020.00 | -0.28% | 34,633 |
| Nov 26, 2025 | 7,000.00 | 7,130.00 | 6,950.00 | 7,040.00 | 7,040.00 | 1.29% | 44,859 |
| Nov 25, 2025 | 6,980.00 | 7,040.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.14% | 19,713 |
| Nov 24, 2025 | 7,040.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,960.00 | 0.72% | 9,441 |
| Nov 21, 2025 | 6,910.00 | 7,030.00 | 6,890.00 | 6,910.00 | 6,910.00 | -1.29% | 15,533 |
| Nov 20, 2025 | 6,930.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.86% | 8,871 |
| Nov 19, 2025 | 6,840.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,940.00 | 1.61% | 17,733 |
| Nov 18, 2025 | 7,000.00 | 7,070.00 | 6,830.00 | 6,830.00 | 6,830.00 | -3.53% | 23,009 |
| Nov 17, 2025 | 7,200.00 | 7,220.00 | 7,020.00 | 7,080.00 | 7,080.00 | -1.80% | 14,639 |
| Nov 14, 2025 | 6,900.00 | 7,330.00 | 6,900.00 | 7,210.00 | 7,210.00 | 3.00% | 39,755 |
| Nov 13, 2025 | 6,910.00 | 7,190.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 34,747 |
| Nov 12, 2025 | 6,900.00 | 7,030.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.64% | 22,209 |
| Nov 11, 2025 | 6,800.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.29% | 12,048 |
| Nov 10, 2025 | 6,750.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,840.00 | 1.79% | 22,106 |
| Nov 7, 2025 | 6,690.00 | 6,740.00 | 6,550.00 | 6,720.00 | 6,720.00 | 0.15% | 17,317 |
| Nov 6, 2025 | 6,610.00 | 6,790.00 | 6,580.00 | 6,710.00 | 6,710.00 | 0.90% | 11,782 |
| 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 | - | 57,268 |
| Nov 3, 2025 | 6,700.00 | 6,740.00 | 6,570.00 | 6,700.00 | 6,700.00 | 0.45% | 38,438 |
| 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% | 20,295 |
| 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% | 35,074 |
| Oct 17, 2025 | 6,780.00 | 6,800.00 | 6,530.00 | 6,690.00 | 6,690.00 | -1.04% | 26,880 |
| 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% | 19,677 |