Kyungbangco.Ltd (KRX:000050)
South Korea · Delayed Price · Currency is KRW 8,160.00
-190.00 (-2.28%)
Sep 2, 2026, 12:28 PM KST
Kyungbangco.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8,250.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 1.09% | 23,973 |
| Aug 31, 2026 | 8,250.00 | 8,300.00 | 8,170.00 | 8,260.00 | 8,260.00 | -0.72% | 14,403 |
| Aug 28, 2026 | 8,280.00 | 8,340.00 | 8,160.00 | 8,320.00 | 8,320.00 | 0.73% | 15,696 |
| Aug 27, 2026 | 8,300.00 | 8,340.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.12% | 24,229 |
| Aug 26, 2026 | 8,180.00 | 8,250.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1.23% | 24,215 |
| Aug 25, 2026 | 8,250.00 | 8,250.00 | 8,000.00 | 8,150.00 | 8,150.00 | -0.61% | 30,296 |
| Aug 24, 2026 | 8,190.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.12% | 23,352 |
| Aug 21, 2026 | 8,200.00 | 8,240.00 | 8,050.00 | 8,190.00 | 8,190.00 | -0.85% | 38,402 |
| Aug 20, 2026 | 8,400.00 | 8,400.00 | 8,180.00 | 8,260.00 | 8,260.00 | -0.72% | 36,266 |
| Aug 19, 2026 | 8,530.00 | 8,580.00 | 8,200.00 | 8,320.00 | 8,320.00 | -2.46% | 35,277 |
| Aug 18, 2026 | 8,910.00 | 8,910.00 | 8,470.00 | 8,530.00 | 8,530.00 | -4.16% | 65,710 |
| Aug 14, 2026 | 8,770.00 | 9,250.00 | 8,740.00 | 8,900.00 | 8,900.00 | 1.48% | 97,100 |
| Aug 13, 2026 | 8,720.00 | 8,840.00 | 8,630.00 | 8,770.00 | 8,770.00 | 0.92% | 26,042 |
| Aug 12, 2026 | 9,020.00 | 9,020.00 | 8,660.00 | 8,690.00 | 8,690.00 | -2.91% | 58,711 |
| Aug 11, 2026 | 9,000.00 | 9,050.00 | 8,740.00 | 8,950.00 | 8,950.00 | -0.11% | 41,159 |
| Aug 10, 2026 | 8,850.00 | 8,990.00 | 8,660.00 | 8,960.00 | 8,960.00 | 2.05% | 26,146 |
| Aug 7, 2026 | 8,730.00 | 8,890.00 | 8,710.00 | 8,780.00 | 8,780.00 | 1.15% | 15,513 |
| Aug 6, 2026 | 8,770.00 | 8,780.00 | 8,610.00 | 8,680.00 | 8,680.00 | -1.03% | 14,680 |
| Aug 5, 2026 | 8,550.00 | 8,840.00 | 8,550.00 | 8,770.00 | 8,770.00 | 3.18% | 68,193 |
| Aug 4, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.91% | 50,960 |
| Aug 3, 2026 | 8,190.00 | 8,440.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.36% | 39,325 |
| Jul 31, 2026 | 7,990.00 | 8,240.00 | 7,970.00 | 8,230.00 | 8,230.00 | 3.00% | 25,680 |
| Jul 30, 2026 | 7,840.00 | 8,160.00 | 7,750.00 | 7,990.00 | 7,990.00 | 1.78% | 30,401 |
| Jul 29, 2026 | 8,150.00 | 8,250.00 | 7,630.00 | 7,850.00 | 7,850.00 | -3.33% | 58,256 |
| Jul 28, 2026 | 8,400.00 | 8,480.00 | 8,080.00 | 8,120.00 | 8,120.00 | -4.13% | 29,363 |
| Jul 27, 2026 | 8,500.00 | 8,540.00 | 8,350.00 | 8,470.00 | 8,470.00 | 0.83% | 10,199 |
| Jul 24, 2026 | 8,440.00 | 8,540.00 | 8,290.00 | 8,400.00 | 8,400.00 | -1.06% | 20,464 |
| Jul 23, 2026 | 8,320.00 | 8,600.00 | 8,270.00 | 8,490.00 | 8,490.00 | 2.04% | 34,601 |
| Jul 22, 2026 | 8,320.00 | 8,390.00 | 8,260.00 | 8,320.00 | 8,320.00 | 0.48% | 28,134 |
| Jul 21, 2026 | 8,180.00 | 8,350.00 | 8,140.00 | 8,280.00 | 8,280.00 | 1.22% | 32,615 |
| Jul 20, 2026 | 8,480.00 | 8,570.00 | 8,150.00 | 8,180.00 | 8,180.00 | -3.54% | 66,975 |
| Jul 16, 2026 | 8,200.00 | 9,000.00 | 8,060.00 | 8,480.00 | 8,480.00 | 2.91% | 167,370 |
| Jul 15, 2026 | 7,980.00 | 8,250.00 | 7,980.00 | 8,240.00 | 8,240.00 | 3.00% | 24,980 |
| Jul 14, 2026 | 8,100.00 | 8,190.00 | 7,670.00 | 8,000.00 | 8,000.00 | -2.08% | 89,516 |
| Jul 13, 2026 | 8,250.00 | 8,440.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.61% | 39,000 |
| Jul 10, 2026 | 7,960.00 | 8,350.00 | 7,960.00 | 8,220.00 | 8,220.00 | 2.62% | 41,661 |
| Jul 9, 2026 | 8,100.00 | 8,190.00 | 7,890.00 | 8,010.00 | 8,010.00 | -2.08% | 35,219 |
| 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% | 31,788 |
| Jul 6, 2026 | 8,140.00 | 8,300.00 | 8,020.00 | 8,250.00 | 8,250.00 | 1.35% | 24,818 |
| 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% | 32,939 |
| Jun 30, 2026 | 8,100.00 | 8,290.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.62% | 27,868 |
| Jun 29, 2026 | 7,560.00 | 8,100.00 | 7,560.00 | 8,050.00 | 8,050.00 | 6.34% | 44,661 |
| 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% | 45,344 |
| 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% | 93,087 |
| Jun 22, 2026 | 8,130.00 | 8,260.00 | 7,910.00 | 8,080.00 | 8,080.00 | -0.62% | 52,474 |