Kyungbangco.Ltd (000050.KS) KSC

8,980.00

+70(+0.79%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	9,010	8,980	8,980	9,160	8,850	65,584
April 02, 2026	9,550	8,910	8,910	9,690	8,870	137,005
April 01, 2026	9,230	9,450	9,450	9,470	9,180	62,738
March 31, 2026	9,320	9,020	9,020	9,400	8,930	87,804
March 30, 2026	9,200	9,430	9,430	9,490	9,100	51,263
March 27, 2026	9,300	9,490	9,490	9,520	9,100	52,419
March 26, 2026	9,690	9,500	9,500	9,690	9,380	82,845
March 25, 2026	9,640	9,720	9,720	9,800	9,620	68,299
March 24, 2026	9,420	9,580	9,580	9,740	9,270	102,602
March 23, 2026	9,870	9,230	9,230	9,870	9,230	116,374
March 20, 2026	9,200	9,880	9,880	10,000	9,180	174,999
March 19, 2026	9,200	9,190	9,190	9,300	9,100	39,639
March 18, 2026	9,470	9,360	9,360	9,490	9,300	66,218
March 17, 2026	9,170	9,360	9,360	9,480	9,100	75,126
March 16, 2026	9,370	9,110	9,110	9,370	9,100	46,262
March 13, 2026	9,380	9,370	9,370	9,500	9,100	42,960
March 12, 2026	9,500	9,380	9,380	9,630	9,360	82,469
March 11, 2026	9,010	9,620	9,620	9,700	9,010	212,516
March 10, 2026	8,980	9,010	9,010	9,170	8,950	43,861
March 09, 2026	9,050	8,780	8,780	9,090	8,480	83,508
March 06, 2026	9,050	9,290	9,290	9,350	8,950	64,535
March 05, 2026	8,850	9,230	9,230	9,350	8,840	174,484
March 04, 2026	9,730	8,860	8,860	9,790	8,400	272,666
March 03, 2026	10,070	9,900	9,900	10,300	9,830	203,777
February 27, 2026	10,300	10,200	10,200	10,590	10,170	212,316
February 26, 2026	10,700	10,350	10,350	10,740	10,280	189,251
February 25, 2026	10,400	10,640	10,640	10,760	10,350	174,299
February 24, 2026	10,910	10,400	10,400	10,910	10,320	261,685
February 23, 2026	10,620	10,810	10,810	11,080	10,620	312,456
February 20, 2026	10,370	10,490	0	10,610	10,340	197,456
February 19, 2026	10,500	10,330	0	10,500	10,200	288,653
February 13, 2026	10,520	10,370	0	10,540	10,220	197,987
February 12, 2026	10,590	10,520	0	10,680	10,400	294,381
February 11, 2026	10,730	10,690	0	11,000	10,400	346,799
February 10, 2026	10,250	10,730	0	11,380	10,220	946,287
February 09, 2026	10,500	10,360	0	10,685	10,240	759,608
February 06, 2026	12,400	10,390	0	12,610	10,100	1.79M
February 05, 2026	12,260	12,060	0	15,210	11,620	8.28M
February 04, 2026	10,910	11,700	0	12,980	10,400	3.97M
February 03, 2026	9,620	10,820	0	11,610	9,620	4.51M
February 02, 2026	9,540	9,380	0	10,400	9,350	1.43M
January 30, 2026	8,940	9,350	0	9,520	8,740	787,203
January 29, 2026	8,860	8,930	0	9,000	8,730	146,159
January 28, 2026	8,790	8,840	0	9,030	8,750	186,302
January 27, 2026	8,600	8,780	0	8,880	8,500	154,400
January 26, 2026	8,660	8,600	0	8,700	8,510	99,951
January 23, 2026	8,260	8,570	0	8,720	8,250	187,200
January 22, 2026	8,260	8,260	0	8,550	8,210	203,386
January 21, 2026	8,410	8,260	0	8,410	8,170	121,475
January 20, 2026	8,300	8,450	0	8,530	8,230	142,304
January 19, 2026	8,220	8,280	0	8,380	8,180	153,232
January 16, 2026	8,450	8,200	0	8,570	8,100	217,433
January 15, 2026	8,600	8,450	0	8,600	8,350	97,670
January 14, 2026	8,270	8,600	0	8,900	8,220	496,896
January 13, 2026	8,420	8,340	0	8,830	8,140	253,952
January 12, 2026	8,580	8,420	0	8,690	8,330	143,599
January 09, 2026	8,490	8,580	0	8,670	8,450	216,498
January 08, 2026	8,550	8,410	0	8,650	8,400	155,461
January 07, 2026	8,700	8,550	0	8,780	8,450	313,449
January 06, 2026	8,900	8,660	0	9,140	8,620	344,468