Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 7,020.00
-70.00 (-0.99%)
Last updated: Oct 1, 2025, 12:22 PM KST
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,990.00 | 7,050.00 | 6,930.00 | 6,940.00 | 6,940.00 | -1.14% | 12,625 |
| 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 |
| 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 |