Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 7,040.00
+90.00 (1.29%)
At close: Nov 26, 2025
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 43,411 |
| 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% | 21,575 |
| Sep 22, 2025 | 7,120.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1.83% | 19,322 |
| Sep 19, 2025 | 7,240.00 | 7,270.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.80% | 43,502 |
| Sep 18, 2025 | 7,220.00 | 7,300.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.28% | 17,309 |
| 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% | 11,679 |
| Sep 11, 2025 | 7,390.00 | 7,430.00 | 7,250.00 | 7,370.00 | 7,370.00 | -0.27% | 13,189 |