Kyungbangco.Ltd (KRX:000050)
South Korea
· Delayed Price · Currency is KRW 10,220
+180 (1.79%)
Apr 29, 2026, 3:30 PM KST
Kyungbangco.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,050.00 | 10,060.00 | 9,930.00 | 10,040.00 | 10,040.00 | -0.30% | 59,051 |
| Apr 27, 2026 | 9,970.00 | 10,150.00 | 9,930.00 | 10,070.00 | 10,070.00 | 1.41% | 74,490 |
| Apr 24, 2026 | 9,890.00 | 9,930.00 | 9,720.00 | 9,930.00 | 9,930.00 | 0.40% | 52,832 |
| Apr 23, 2026 | 10,010.00 | 10,040.00 | 9,760.00 | 9,890.00 | 9,890.00 | -0.60% | 69,073 |
| Apr 22, 2026 | 9,950.00 | 10,050.00 | 9,840.00 | 9,950.00 | 9,950.00 | - | 63,154 |
| 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% | 50,293 |
| Apr 17, 2026 | 9,770.00 | 10,020.00 | 9,630.00 | 10,020.00 | 10,020.00 | 2.56% | 108,975 |
| Apr 16, 2026 | 9,670.00 | 9,810.00 | 9,630.00 | 9,770.00 | 9,770.00 | 1.03% | 57,747 |
| Apr 15, 2026 | 9,770.00 | 9,950.00 | 9,600.00 | 9,670.00 | 9,670.00 | - | 76,661 |
| Apr 14, 2026 | 9,410.00 | 9,800.00 | 9,370.00 | 9,670.00 | 9,670.00 | 3.53% | 91,797 |
| Apr 13, 2026 | 9,300.00 | 9,440.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.16% | 31,756 |
| 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% | 43,055 |
| Apr 8, 2026 | 9,070.00 | 9,260.00 | 8,950.00 | 9,220.00 | 9,220.00 | 3.60% | 116,707 |
| Apr 7, 2026 | 8,970.00 | 9,130.00 | 8,810.00 | 8,900.00 | 8,900.00 | -0.78% | 40,077 |
| Apr 6, 2026 | 8,970.00 | 9,090.00 | 8,850.00 | 8,970.00 | 8,970.00 | -0.11% | 46,465 |
| Apr 3, 2026 | 9,010.00 | 9,160.00 | 8,850.00 | 8,980.00 | 8,980.00 | 0.79% | 65,442 |
| Apr 2, 2026 | 9,550.00 | 9,690.00 | 8,870.00 | 8,910.00 | 8,910.00 | -5.71% | 135,941 |
| Apr 1, 2026 | 9,230.00 | 9,470.00 | 9,180.00 | 9,450.00 | 9,450.00 | 4.77% | 62,410 |
| Mar 31, 2026 | 9,320.00 | 9,400.00 | 8,930.00 | 9,020.00 | 9,020.00 | -4.35% | 85,475 |
| Mar 30, 2026 | 9,200.00 | 9,490.00 | 9,100.00 | 9,430.00 | 9,430.00 | -0.63% | 49,829 |
| Mar 27, 2026 | 9,300.00 | 9,520.00 | 9,100.00 | 9,490.00 | 9,490.00 | -0.11% | 52,385 |
| Mar 26, 2026 | 9,690.00 | 9,690.00 | 9,380.00 | 9,500.00 | 9,500.00 | -2.26% | 82,748 |
| Mar 25, 2026 | 9,640.00 | 9,800.00 | 9,620.00 | 9,720.00 | 9,720.00 | 1.46% | 68,288 |
| Mar 24, 2026 | 9,420.00 | 9,740.00 | 9,270.00 | 9,580.00 | 9,580.00 | 3.79% | 101,724 |
| Mar 23, 2026 | 9,870.00 | 9,870.00 | 9,230.00 | 9,230.00 | 9,230.00 | -6.58% | 113,037 |
| Mar 20, 2026 | 9,200.00 | 10,000.00 | 9,180.00 | 9,880.00 | 9,880.00 | 7.51% | 174,988 |
| Mar 19, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.82% | 39,875 |
| Mar 18, 2026 | 9,470.00 | 9,490.00 | 9,300.00 | 9,360.00 | 9,360.00 | - | 66,837 |
| Mar 17, 2026 | 9,170.00 | 9,480.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.74% | 73,926 |
| 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% | 43,070 |
| 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% | 82,772 |
| Mar 9, 2026 | 9,050.00 | 9,090.00 | 8,480.00 | 8,780.00 | 8,780.00 | -5.49% | 83,508 |
| Mar 6, 2026 | 9,050.00 | 9,350.00 | 8,950.00 | 9,290.00 | 9,290.00 | 0.65% | 63,807 |
| Mar 5, 2026 | 8,850.00 | 9,350.00 | 8,840.00 | 9,230.00 | 9,230.00 | 9.23% | 172,291 |
| Mar 4, 2026 | 9,730.00 | 9,790.00 | 8,400.00 | 8,450.00 | 8,450.00 | -14.65% | 343,214 |
| Mar 3, 2026 | 10,070.00 | 10,300.00 | 9,830.00 | 9,900.00 | 9,900.00 | -2.94% | 201,107 |
| Feb 27, 2026 | 10,300.00 | 10,590.00 | 10,170.00 | 10,200.00 | 10,200.00 | -1.45% | 208,280 |
| Feb 26, 2026 | 10,700.00 | 10,740.00 | 10,280.00 | 10,350.00 | 10,350.00 | -2.73% | 189,037 |
| Feb 25, 2026 | 10,400.00 | 10,760.00 | 10,350.00 | 10,640.00 | 10,640.00 | 2.31% | 174,299 |
| Feb 24, 2026 | 10,910.00 | 10,910.00 | 10,320.00 | 10,400.00 | 10,400.00 | -3.79% | 260,358 |
| Feb 23, 2026 | 10,620.00 | 11,080.00 | 10,620.00 | 10,810.00 | 10,810.00 | 3.05% | 308,097 |
| Feb 20, 2026 | 10,370.00 | 10,610.00 | 10,340.00 | 10,490.00 | 10,490.00 | 1.55% | 197,456 |
| Feb 19, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,330.00 | 10,330.00 | -0.39% | 286,563 |
| Feb 13, 2026 | 10,520.00 | 10,540.00 | 10,220.00 | 10,370.00 | 10,370.00 | -1.43% | 193,142 |
| Feb 12, 2026 | 10,590.00 | 10,680.00 | 10,400.00 | 10,520.00 | 10,520.00 | -1.59% | 290,822 |
| Feb 11, 2026 | 10,730.00 | 11,000.00 | 10,400.00 | 10,690.00 | 10,690.00 | -0.37% | 344,668 |
| Feb 10, 2026 | 10,250.00 | 11,380.00 | 10,220.00 | 10,730.00 | 10,730.00 | 3.57% | 944,194 |
| Feb 9, 2026 | 10,500.00 | 10,685.00 | 10,240.00 | 10,360.00 | 10,360.00 | -0.29% | 731,492 |
| Feb 6, 2026 | 12,400.00 | 12,610.00 | 10,100.00 | 10,390.00 | 10,390.00 | -13.85% | 1,776,304 |
| Feb 5, 2026 | 12,260.00 | 15,210.00 | 11,620.00 | 12,060.00 | 12,060.00 | 3.08% | 8,246,273 |
| Feb 4, 2026 | 10,910.00 | 12,980.00 | 10,400.00 | 11,700.00 | 11,700.00 | 8.13% | 3,922,343 |
| Feb 3, 2026 | 9,620.00 | 11,610.00 | 9,620.00 | 10,820.00 | 10,820.00 | 15.35% | 4,489,945 |
| Feb 2, 2026 | 9,540.00 | 10,400.00 | 9,350.00 | 9,380.00 | 9,380.00 | 0.32% | 1,426,113 |
| Jan 30, 2026 | 8,940.00 | 9,520.00 | 8,740.00 | 9,350.00 | 9,350.00 | 4.70% | 776,372 |
| Jan 29, 2026 | 8,860.00 | 9,000.00 | 8,730.00 | 8,930.00 | 8,930.00 | 1.02% | 142,745 |
| Jan 28, 2026 | 8,790.00 | 9,030.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.68% | 186,302 |
| Jan 27, 2026 | 8,600.00 | 8,880.00 | 8,500.00 | 8,780.00 | 8,780.00 | 2.09% | 154,400 |
| Jan 26, 2026 | 8,660.00 | 8,700.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.35% | 99,306 |
| Jan 23, 2026 | 8,260.00 | 8,720.00 | 8,250.00 | 8,570.00 | 8,570.00 | 3.75% | 186,708 |
| Jan 22, 2026 | 8,260.00 | 8,550.00 | 8,210.00 | 8,260.00 | 8,260.00 | - | 202,672 |
| Jan 21, 2026 | 8,410.00 | 8,410.00 | 8,170.00 | 8,260.00 | 8,260.00 | -2.25% | 121,110 |
| Jan 20, 2026 | 8,300.00 | 8,530.00 | 8,230.00 | 8,450.00 | 8,450.00 | 2.05% | 121,593 |
| Jan 19, 2026 | 8,220.00 | 8,380.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.98% | 152,650 |
| Jan 16, 2026 | 8,450.00 | 8,570.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.96% | 216,323 |
| Jan 15, 2026 | 8,600.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,450.00 | -1.74% | 91,455 |
| Jan 14, 2026 | 8,270.00 | 8,900.00 | 8,220.00 | 8,600.00 | 8,600.00 | 3.12% | 493,240 |
| Jan 13, 2026 | 8,420.00 | 8,830.00 | 8,140.00 | 8,340.00 | 8,340.00 | -0.95% | 249,949 |
| Jan 12, 2026 | 8,580.00 | 8,690.00 | 8,330.00 | 8,420.00 | 8,420.00 | -1.86% | 142,605 |
| Jan 9, 2026 | 8,490.00 | 8,670.00 | 8,450.00 | 8,580.00 | 8,580.00 | 2.02% | 216,031 |
| Jan 8, 2026 | 8,550.00 | 8,650.00 | 8,400.00 | 8,410.00 | 8,410.00 | -1.64% | 145,198 |
| Jan 7, 2026 | 8,700.00 | 8,780.00 | 8,450.00 | 8,550.00 | 8,550.00 | -1.27% | 310,984 |
| Jan 6, 2026 | 8,900.00 | 9,140.00 | 8,620.00 | 8,660.00 | 8,660.00 | -3.35% | 334,167 |
| Jan 5, 2026 | 9,370.00 | 9,380.00 | 8,890.00 | 8,960.00 | 8,960.00 | -4.38% | 364,697 |
| Jan 2, 2026 | 9,250.00 | 9,600.00 | 9,250.00 | 9,370.00 | 9,370.00 | 0.11% | 338,851 |
| Dec 30, 2025 | 9,420.00 | 9,510.00 | 9,180.00 | 9,360.00 | 9,360.00 | 1.52% | 302,589 |
| Dec 29, 2025 | 9,620.00 | 9,720.00 | 9,140.00 | 9,220.00 | 9,220.00 | -2.74% | 303,174 |
| Dec 26, 2025 | 9,770.00 | 9,900.00 | 9,300.00 | 9,480.00 | 9,330.00 | 4.41% | 668,723 |
| Dec 24, 2025 | 9,300.00 | 9,320.00 | 8,970.00 | 9,080.00 | 8,936.33 | -3.51% | 340,887 |
| Dec 23, 2025 | 9,490.00 | 9,560.00 | 9,200.00 | 9,410.00 | 9,261.11 | -1.77% | 391,379 |
| Dec 22, 2025 | 9,170.00 | 9,900.00 | 9,030.00 | 9,580.00 | 9,428.42 | 3.46% | 1,126,324 |
| Dec 19, 2025 | 10,120.00 | 10,250.00 | 9,220.00 | 9,260.00 | 9,113.48 | -8.04% | 748,244 |
| Dec 18, 2025 | 10,000.00 | 10,440.00 | 9,650.00 | 10,070.00 | 9,910.66 | -4.46% | 1,308,864 |
| Dec 17, 2025 | 10,680.00 | 10,710.00 | 9,830.00 | 10,540.00 | 10,373.23 | -2.86% | 1,511,547 |
| Dec 16, 2025 | 12,410.00 | 12,470.00 | 10,270.00 | 10,850.00 | 10,678.32 | -9.51% | 2,078,220 |
| Dec 15, 2025 | 12,840.00 | 14,310.00 | 11,900.00 | 11,990.00 | 11,800.28 | 8.90% | 6,374,458 |
| Dec 12, 2025 | 9,830.00 | 11,010.00 | 9,800.00 | 11,010.00 | 10,835.79 | 29.99% | 1,806,900 |
| Dec 11, 2025 | 7,320.00 | 9,000.00 | 7,320.00 | 8,470.00 | 8,335.98 | 14.93% | 1,306,434 |
| Dec 10, 2025 | 7,310.00 | 7,450.00 | 7,300.00 | 7,370.00 | 7,253.39 | 0.14% | 26,217 |
| Dec 9, 2025 | 7,200.00 | 7,420.00 | 7,190.00 | 7,360.00 | 7,243.54 | 0.68% | 36,410 |
| Dec 8, 2025 | 7,580.00 | 7,580.00 | 7,140.00 | 7,310.00 | 7,194.34 | -1.22% | 58,649 |
| Dec 5, 2025 | 7,570.00 | 7,670.00 | 7,400.00 | 7,400.00 | 7,282.91 | -4.02% | 60,920 |
| Dec 4, 2025 | 8,080.00 | 8,080.00 | 7,430.00 | 7,710.00 | 7,588.01 | 2.80% | 192,397 |
| Dec 3, 2025 | 7,250.00 | 7,500.00 | 7,140.00 | 7,500.00 | 7,381.33 | 4.90% | 76,082 |
| Dec 2, 2025 | 7,130.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,036.87 | 1.13% | 51,585 |
| Dec 1, 2025 | 7,060.00 | 7,180.00 | 7,020.00 | 7,070.00 | 6,958.13 | -0.14% | 19,322 |