Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 10,280
-340 (-3.20%)
Last updated: May 19, 2026, 2:45 PM KST
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 10,150.00 | 10,430.00 | 10,150.00 | 10,320.00 | 10,320.00 | 2.18% | 85,720 |
| Apr 30, 2026 | 10,230.00 | 10,290.00 | 10,080.00 | 10,100.00 | 10,100.00 | -1.17% | 82,930 |
| Apr 29, 2026 | 10,110.00 | 10,250.00 | 9,940.00 | 10,220.00 | 10,220.00 | 1.79% | 120,551 |
| Apr 28, 2026 | 10,050.00 | 10,060.00 | 9,930.00 | 10,040.00 | 10,040.00 | -0.30% | 59,388 |
| Apr 27, 2026 | 9,970.00 | 10,150.00 | 9,930.00 | 10,070.00 | 10,070.00 | 1.41% | 74,737 |
| Apr 24, 2026 | 9,890.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 0.40% | 57,048 |
| Apr 23, 2026 | 10,010.00 | 10,040.00 | 9,760.00 | 9,890.00 | 9,890.00 | -0.60% | 69,237 |
| Apr 22, 2026 | 9,950.00 | 10,050.00 | 9,840.00 | 9,950.00 | 9,950.00 | - | 63,328 |
| Apr 21, 2026 | 9,830.00 | 10,100.00 | 9,830.00 | 9,950.00 | 9,950.00 | 1.22% | 54,176 |
| Apr 20, 2026 | 10,020.00 | 10,020.00 | 9,830.00 | 9,830.00 | 9,830.00 | -1.90% | 51,431 |
| Apr 17, 2026 | 9,770.00 | 10,020.00 | 9,630.00 | 10,020.00 | 10,020.00 | 2.56% | 109,267 |
| Apr 16, 2026 | 9,670.00 | 9,810.00 | 9,630.00 | 9,770.00 | 9,770.00 | 1.03% | 57,962 |
| Apr 15, 2026 | 9,770.00 | 9,950.00 | 9,600.00 | 9,670.00 | 9,670.00 | - | 76,686 |
| Apr 14, 2026 | 9,410.00 | 9,800.00 | 9,370.00 | 9,670.00 | 9,670.00 | 3.53% | 91,947 |
| Apr 13, 2026 | 9,300.00 | 9,440.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.16% | 31,922 |
| Apr 10, 2026 | 9,150.00 | 9,450.00 | 9,110.00 | 9,450.00 | 9,450.00 | 3.73% | 66,554 |
| Apr 9, 2026 | 9,150.00 | 9,170.00 | 8,970.00 | 9,110.00 | 9,110.00 | -1.19% | 43,233 |
| Apr 8, 2026 | 9,070.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,220.00 | 3.60% | 117,474 |
| Apr 7, 2026 | 8,970.00 | 9,130.00 | 8,810.00 | 8,900.00 | 8,900.00 | -0.78% | 40,129 |
| Apr 6, 2026 | 8,970.00 | 9,090.00 | 8,850.00 | 8,970.00 | 8,970.00 | -0.11% | 46,637 |
| Apr 3, 2026 | 9,010.00 | 9,160.00 | 8,850.00 | 8,980.00 | 8,980.00 | 0.79% | 65,840 |
| Apr 2, 2026 | 9,550.00 | 9,690.00 | 8,870.00 | 8,910.00 | 8,910.00 | -5.71% | 136,078 |
| Apr 1, 2026 | 9,230.00 | 9,470.00 | 9,180.00 | 9,450.00 | 9,450.00 | 4.77% | 62,495 |
| Mar 31, 2026 | 9,320.00 | 9,400.00 | 8,930.00 | 9,020.00 | 9,020.00 | -4.35% | 86,155 |
| Mar 30, 2026 | 9,200.00 | 9,490.00 | 9,100.00 | 9,430.00 | 9,430.00 | -0.63% | 50,092 |
| Mar 27, 2026 | 9,300.00 | 9,520.00 | 9,100.00 | 9,490.00 | 9,490.00 | -0.11% | 52,555 |
| Mar 26, 2026 | 9,690.00 | 9,690.00 | 9,380.00 | 9,500.00 | 9,500.00 | -2.26% | 82,942 |
| Mar 25, 2026 | 9,640.00 | 9,800.00 | 9,620.00 | 9,720.00 | 9,720.00 | 1.46% | 81,965 |
| Mar 24, 2026 | 9,420.00 | 9,740.00 | 9,270.00 | 9,580.00 | 9,580.00 | 3.79% | 102,080 |
| Mar 23, 2026 | 9,870.00 | 9,870.00 | 9,230.00 | 9,230.00 | 9,230.00 | -6.58% | 113,470 |
| Mar 20, 2026 | 9,200.00 | 10,000.00 | 9,180.00 | 9,880.00 | 9,880.00 | 7.51% | 178,420 |
| Mar 19, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.82% | 40,592 |
| Mar 18, 2026 | 9,470.00 | 9,490.00 | 9,300.00 | 9,360.00 | 9,360.00 | - | 69,418 |
| Mar 17, 2026 | 9,170.00 | 9,480.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.74% | 74,030 |
| Mar 16, 2026 | 9,370.00 | 9,370.00 | 9,100.00 | 9,110.00 | 9,110.00 | -2.77% | 45,460 |
| Mar 13, 2026 | 9,380.00 | 9,500.00 | 9,100.00 | 9,370.00 | 9,370.00 | -0.11% | 43,642 |
| Mar 12, 2026 | 9,500.00 | 9,630.00 | 9,360.00 | 9,380.00 | 9,380.00 | -2.49% | 82,864 |
| Mar 11, 2026 | 9,010.00 | 9,700.00 | 9,010.00 | 9,620.00 | 9,620.00 | 7.73% | 212,869 |
| Mar 10, 2026 | 8,980.00 | 9,170.00 | 8,910.00 | 8,930.00 | 8,930.00 | 1.71% | 83,297 |
| Mar 9, 2026 | 9,050.00 | 9,090.00 | 8,480.00 | 8,780.00 | 8,780.00 | -5.49% | 89,032 |
| Mar 6, 2026 | 9,050.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 0.65% | 63,848 |