Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 8,190.00
-290.00 (-3.42%)
Last updated: Jul 20, 2026, 1:47 PM KST
Kyungbangco.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8,200.00 | 9,000.00 | 8,060.00 | 8,480.00 | 8,480.00 | 2.91% | 161,966 |
| Jul 15, 2026 | 7,980.00 | 8,250.00 | 7,980.00 | 8,240.00 | 8,240.00 | 3.00% | 24,867 |
| Jul 14, 2026 | 8,100.00 | 8,190.00 | 7,670.00 | 8,000.00 | 8,000.00 | -2.08% | 55,433 |
| Jul 13, 2026 | 8,250.00 | 8,440.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.61% | 38,786 |
| Jul 10, 2026 | 7,960.00 | 8,350.00 | 7,960.00 | 8,220.00 | 8,220.00 | 2.62% | 41,656 |
| Jul 9, 2026 | 8,100.00 | 8,190.00 | 7,890.00 | 8,010.00 | 8,010.00 | -2.08% | 35,169 |
| Jul 8, 2026 | 8,300.00 | 8,400.00 | 8,110.00 | 8,180.00 | 8,180.00 | -1.45% | 34,020 |
| Jul 7, 2026 | 8,200.00 | 8,380.00 | 8,120.00 | 8,300.00 | 8,300.00 | 0.61% | 31,698 |
| Jul 6, 2026 | 8,140.00 | 8,300.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1.35% | 22,861 |
| Jul 3, 2026 | 8,180.00 | 8,180.00 | 7,920.00 | 8,140.00 | 8,140.00 | -0.49% | 47,373 |
| Jul 2, 2026 | 8,340.00 | 8,340.00 | 8,080.00 | 8,180.00 | 8,180.00 | -1.21% | 24,316 |
| Jul 1, 2026 | 8,020.00 | 8,350.00 | 7,980.00 | 8,280.00 | 8,280.00 | 3.50% | 32,566 |
| Jun 30, 2026 | 8,100.00 | 8,290.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.62% | 27,858 |
| Jun 29, 2026 | 7,560.00 | 8,100.00 | 7,560.00 | 8,050.00 | 8,050.00 | 6.34% | 44,656 |
| Jun 26, 2026 | 7,570.00 | 7,680.00 | 7,410.00 | 7,570.00 | 7,570.00 | -0.39% | 89,504 |
| Jun 25, 2026 | 7,730.00 | 7,940.00 | 7,590.00 | 7,600.00 | 7,600.00 | -1.55% | 45,334 |
| Jun 24, 2026 | 7,600.00 | 7,810.00 | 7,450.00 | 7,720.00 | 7,720.00 | 1.58% | 68,560 |
| Jun 23, 2026 | 8,050.00 | 8,070.00 | 7,550.00 | 7,600.00 | 7,600.00 | -5.94% | 91,678 |
| Jun 22, 2026 | 8,130.00 | 8,260.00 | 7,910.00 | 8,080.00 | 8,080.00 | -0.62% | 52,472 |
| Jun 19, 2026 | 8,450.00 | 8,500.00 | 8,000.00 | 8,130.00 | 8,130.00 | -3.79% | 49,030 |
| Jun 18, 2026 | 8,790.00 | 8,800.00 | 8,310.00 | 8,450.00 | 8,450.00 | -3.87% | 43,191 |
| Jun 17, 2026 | 8,700.00 | 8,820.00 | 8,550.00 | 8,790.00 | 8,790.00 | 1.03% | 30,293 |
| Jun 16, 2026 | 8,640.00 | 8,740.00 | 8,550.00 | 8,700.00 | 8,700.00 | - | 27,894 |
| Jun 15, 2026 | 8,440.00 | 8,700.00 | 8,440.00 | 8,700.00 | 8,700.00 | 4.19% | 31,842 |
| Jun 12, 2026 | 8,250.00 | 8,590.00 | 8,250.00 | 8,350.00 | 8,350.00 | 2.08% | 40,040 |
| Jun 11, 2026 | 8,050.00 | 8,260.00 | 8,050.00 | 8,180.00 | 8,180.00 | 0.37% | 26,580 |
| Jun 10, 2026 | 8,100.00 | 8,150.00 | 7,930.00 | 8,150.00 | 8,150.00 | 0.49% | 50,736 |
| Jun 9, 2026 | 7,660.00 | 8,200.00 | 7,660.00 | 8,110.00 | 8,110.00 | 6.01% | 53,220 |
| Jun 8, 2026 | 7,720.00 | 7,890.00 | 7,600.00 | 7,650.00 | 7,650.00 | -6.13% | 63,668 |
| Jun 5, 2026 | 8,200.00 | 8,310.00 | 8,010.00 | 8,150.00 | 8,150.00 | -1.81% | 49,100 |
| Jun 4, 2026 | 8,320.00 | 8,520.00 | 8,110.00 | 8,300.00 | 8,300.00 | -0.12% | 56,066 |
| Jun 2, 2026 | 7,940.00 | 8,460.00 | 7,800.00 | 8,310.00 | 8,310.00 | 2.59% | 83,647 |
| Jun 1, 2026 | 8,490.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | -4.71% | 106,876 |
| May 29, 2026 | 8,900.00 | 8,960.00 | 8,470.00 | 8,500.00 | 8,500.00 | -4.49% | 54,843 |
| May 28, 2026 | 8,930.00 | 8,970.00 | 8,550.00 | 8,900.00 | 8,900.00 | 0.11% | 103,482 |
| May 27, 2026 | 9,550.00 | 9,550.00 | 8,780.00 | 8,890.00 | 8,890.00 | -6.72% | 187,800 |
| May 26, 2026 | 10,090.00 | 10,150.00 | 9,420.00 | 9,530.00 | 9,530.00 | -4.99% | 121,338 |
| May 22, 2026 | 9,940.00 | 10,200.00 | 9,940.00 | 10,030.00 | 10,030.00 | 1.21% | 48,071 |
| May 21, 2026 | 9,740.00 | 10,040.00 | 9,690.00 | 9,910.00 | 9,910.00 | 1.85% | 79,589 |
| May 20, 2026 | 10,270.00 | 10,270.00 | 9,560.00 | 9,730.00 | 9,730.00 | -4.61% | 97,059 |
| May 19, 2026 | 10,510.00 | 10,720.00 | 10,160.00 | 10,200.00 | 10,200.00 | -3.95% | 126,294 |
| May 18, 2026 | 10,020.00 | 10,720.00 | 9,850.00 | 10,620.00 | 10,620.00 | 5.57% | 349,688 |
| May 15, 2026 | 9,800.00 | 10,450.00 | 9,520.00 | 10,060.00 | 10,060.00 | 3.50% | 224,922 |
| May 14, 2026 | 9,390.00 | 9,840.00 | 9,360.00 | 9,720.00 | 9,720.00 | 3.51% | 110,719 |
| May 13, 2026 | 9,110.00 | 9,650.00 | 9,110.00 | 9,390.00 | 9,390.00 | 1.29% | 109,896 |
| May 12, 2026 | 9,450.00 | 9,570.00 | 9,090.00 | 9,270.00 | 9,270.00 | -2.63% | 104,258 |
| May 11, 2026 | 10,140.00 | 10,140.00 | 9,520.00 | 9,520.00 | 9,520.00 | -5.84% | 113,908 |
| May 8, 2026 | 9,930.00 | 10,140.00 | 9,820.00 | 10,110.00 | 10,110.00 | 2.02% | 49,552 |
| May 7, 2026 | 10,090.00 | 10,240.00 | 9,860.00 | 9,910.00 | 9,910.00 | -2.17% | 81,589 |
| May 6, 2026 | 10,320.00 | 10,370.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.84% | 83,009 |