Kyungbang Co., Ltd. 000050
KRX · South Korea · Process Industries
KRW 7,920.00+70.00 (+0.89%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,920.00 | +0.89% | KRW 7,900.00 | KRW 7,930.00 | KRW 7,800.00 | 8.20K |
| 2026-09-30 | KRW 7,850.00 | -0.88% | KRW 7,850.00 | KRW 7,950.00 | KRW 7,810.00 | 23.95K |
| 2026-09-29 | KRW 7,920.00 | -0.88% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,800.00 | 15.80K |
| 2026-09-28 | KRW 7,990.00 | 0.00% | KRW 7,990.00 | KRW 8,000.00 | KRW 7,920.00 |
| 17.66K |
| 2026-09-23 | KRW 7,990.00 | 0.00% | KRW 7,990.00 | KRW 8,100.00 | KRW 7,910.00 | 23.24K |
| 2026-09-22 | KRW 7,990.00 | 0.00% | KRW 7,990.00 | KRW 8,050.00 | KRW 7,920.00 | 30.27K |
| 2026-09-21 | KRW 7,990.00 | -1.24% | KRW 8,050.00 | KRW 8,060.00 | KRW 7,970.00 | 28.86K |
| 2026-09-18 | KRW 8,090.00 | -0.74% | KRW 8,100.00 | KRW 8,170.00 | KRW 7,990.00 | 47.91K |
| 2026-09-17 | KRW 8,150.00 | -0.49% | KRW 8,190.00 | KRW 8,190.00 | KRW 8,070.00 | 17.23K |
| 2026-09-16 | KRW 8,190.00 | +0.12% | KRW 8,190.00 | KRW 8,190.00 | KRW 8,070.00 | 22.33K |
| 2026-09-15 | KRW 8,180.00 | +0.49% | KRW 8,140.00 | KRW 8,180.00 | KRW 8,060.00 | 12.59K |
| 2026-09-14 | KRW 8,140.00 | -0.61% | KRW 8,240.00 | KRW 8,240.00 | KRW 8,080.00 | 9.38K |
| 2026-09-11 | KRW 8,190.00 | +0.24% | KRW 8,110.00 | KRW 8,190.00 | KRW 8,110.00 | 5.47K |
| 2026-09-10 | KRW 8,170.00 | +0.25% | KRW 8,150.00 | KRW 8,180.00 | KRW 8,040.00 | 15.32K |
| 2026-09-09 | KRW 8,150.00 | +0.12% | KRW 8,120.00 | KRW 8,200.00 | KRW 7,990.00 | 31.23K |
| 2026-09-08 | KRW 8,140.00 | -0.49% | KRW 8,220.00 | KRW 8,250.00 | KRW 8,110.00 | 9.47K |
| 2026-09-07 | KRW 8,180.00 | +0.25% | KRW 8,160.00 | KRW 8,240.00 | KRW 8,120.00 | 9.94K |
| 2026-09-04 | KRW 8,160.00 | -0.12% | KRW 8,170.00 | KRW 8,240.00 | KRW 8,110.00 | 12.26K |
| 2026-09-03 | KRW 8,170.00 | -0.37% | KRW 8,250.00 | KRW 8,260.00 | KRW 8,040.00 | 29.72K |
| 2026-09-02 | KRW 8,200.00 | -1.80% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,100.00 | 15.78K |
| 2026-09-01 | KRW 8,350.00 | +1.09% | KRW 8,250.00 | KRW 8,350.00 | KRW 8,150.00 | 23.97K |
| 2026-08-31 | KRW 8,260.00 | -0.72% | KRW 8,250.00 | KRW 8,300.00 | KRW 8,170.00 | 14.40K |
| 2026-08-28 | KRW 8,320.00 | +0.73% | KRW 8,280.00 | KRW 8,340.00 | KRW 8,160.00 | 15.70K |
| 2026-08-27 | KRW 8,260.00 | +0.12% | KRW 8,300.00 | KRW 8,340.00 | KRW 8,150.00 | 24.26K |
| 2026-08-26 | KRW 8,250.00 | +1.23% | KRW 8,180.00 | KRW 8,250.00 | KRW 8,020.00 | 24.22K |
| 2026-08-25 | KRW 8,150.00 | -0.61% | KRW 8,250.00 | KRW 8,250.00 | KRW 8,000.00 | 30.31K |
| 2026-08-24 | KRW 8,200.00 | +0.12% | KRW 8,190.00 | KRW 8,200.00 | KRW 8,090.00 | 23.35K |
| 2026-08-21 | KRW 8,190.00 | -0.85% | KRW 8,200.00 | KRW 8,240.00 | KRW 8,050.00 | 38.40K |
| 2026-08-20 | KRW 8,260.00 | -0.72% | KRW 8,400.00 | KRW 8,400.00 | KRW 8,180.00 | 36.27K |
| 2026-08-19 | KRW 8,320.00 | -2.46% | KRW 8,530.00 | KRW 8,580.00 | KRW 8,200.00 | 35.28K |
| 2026-08-18 | KRW 8,530.00 | -4.16% | KRW 8,910.00 | KRW 8,910.00 | KRW 8,470.00 | 65.71K |
| 2026-08-14 | KRW 8,900.00 | +1.48% | KRW 8,770.00 | KRW 9,250.00 | KRW 8,740.00 | 97.10K |
| 2026-08-13 | KRW 8,770.00 | +0.92% | KRW 8,720.00 | KRW 8,840.00 | KRW 8,630.00 | 26.04K |
| 2026-08-12 | KRW 8,690.00 | -2.91% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,660.00 | 58.71K |
| 2026-08-11 | KRW 8,950.00 | -0.11% | KRW 9,000.00 | KRW 9,050.00 | KRW 8,740.00 | 41.16K |
| 2026-08-10 | KRW 8,960.00 | +2.05% | KRW 8,850.00 | KRW 8,990.00 | KRW 8,660.00 | 26.15K |
| 2026-08-07 | KRW 8,780.00 | +1.15% | KRW 8,730.00 | KRW 8,890.00 | KRW 8,710.00 | 15.51K |
| 2026-08-06 | KRW 8,680.00 | -1.03% | KRW 8,770.00 | KRW 8,780.00 | KRW 8,610.00 | 14.68K |
| 2026-08-05 | KRW 8,770.00 | +3.18% | KRW 8,550.00 | KRW 8,840.00 | KRW 8,550.00 | 68.19K |
| 2026-08-04 | KRW 8,500.00 | +2.91% | KRW 8,200.00 | KRW 8,500.00 | KRW 8,200.00 | 50.96K |
| 2026-08-03 | KRW 8,260.00 | +0.36% | KRW 8,190.00 | KRW 8,440.00 | KRW 8,140.00 | 39.33K |
| 2026-07-31 | KRW 8,230.00 | +3.00% | KRW 7,990.00 | KRW 8,240.00 | KRW 7,970.00 | 25.68K |
| 2026-07-30 | KRW 7,990.00 | +1.78% | KRW 7,840.00 | KRW 8,160.00 | KRW 7,750.00 | 30.40K |
| 2026-07-29 | KRW 7,850.00 | -3.33% | KRW 8,150.00 | KRW 8,250.00 | KRW 7,630.00 | 58.26K |
| 2026-07-28 | KRW 8,120.00 | -4.13% | KRW 8,400.00 | KRW 8,480.00 | KRW 8,080.00 | 29.36K |
| 2026-07-27 | KRW 8,470.00 | +0.83% | KRW 8,500.00 | KRW 8,540.00 | KRW 8,350.00 | 10.20K |
| 2026-07-24 | KRW 8,400.00 | -1.06% | KRW 8,440.00 | KRW 8,540.00 | KRW 8,290.00 | 20.46K |
| 2026-07-23 | KRW 8,490.00 | +2.04% | KRW 8,320.00 | KRW 8,600.00 | KRW 8,270.00 | 34.60K |
| 2026-07-22 | KRW 8,320.00 | +0.48% | KRW 8,320.00 | KRW 8,390.00 | KRW 8,260.00 | 28.13K |
| 2026-07-21 | KRW 8,280.00 | +1.22% | KRW 8,180.00 | KRW 8,350.00 | KRW 8,140.00 | 32.62K |
| 2026-07-20 | KRW 8,180.00 | -3.54% | KRW 8,480.00 | KRW 8,570.00 | KRW 8,150.00 | 66.98K |
| 2026-07-16 | KRW 8,480.00 | +2.91% | KRW 8,200.00 | KRW 9,000.00 | KRW 8,060.00 | 167.37K |
| 2026-07-15 | KRW 8,240.00 | +3.00% | KRW 7,980.00 | KRW 8,250.00 | KRW 7,980.00 | 24.98K |
| 2026-07-14 | KRW 8,000.00 | -2.08% | KRW 8,100.00 | KRW 8,190.00 | KRW 7,670.00 | 89.52K |
| 2026-07-13 | KRW 8,170.00 | -0.61% | KRW 8,250.00 | KRW 8,440.00 | KRW 8,100.00 | 39.00K |
| 2026-07-10 | KRW 8,220.00 | +2.62% | KRW 7,960.00 | KRW 8,350.00 | KRW 7,960.00 | 41.66K |
| 2026-07-09 | KRW 8,010.00 | -2.08% | KRW 8,100.00 | KRW 8,190.00 | KRW 7,890.00 | 35.22K |
| 2026-07-08 | KRW 8,180.00 | -1.45% | KRW 8,300.00 | KRW 8,400.00 | KRW 8,110.00 | 34.02K |
| 2026-07-07 | KRW 8,300.00 | +0.61% | KRW 8,200.00 | KRW 8,380.00 | KRW 8,120.00 | 31.79K |
| 2026-07-06 | KRW 8,250.00 | +1.35% | KRW 8,140.00 | KRW 8,300.00 | KRW 8,020.00 | 24.82K |
| 2026-07-03 | KRW 8,140.00 | -0.49% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,920.00 | 47.37K |
| 2026-07-02 | KRW 8,180.00 | -1.21% | KRW 8,340.00 | KRW 8,340.00 | KRW 8,080.00 | 24.32K |
| 2026-07-01 | KRW 8,280.00 | +3.50% | KRW 8,020.00 | KRW 8,350.00 | KRW 7,980.00 | 32.94K |
| 2026-06-30 | KRW 8,000.00 | -0.62% | KRW 8,100.00 | KRW 8,290.00 | KRW 7,900.00 | 27.87K |
| 2026-06-29 | KRW 8,050.00 | +6.34% | KRW 7,560.00 | KRW 8,100.00 | KRW 7,560.00 | 44.66K |
| 2026-06-26 | KRW 7,570.00 | -0.39% | KRW 7,570.00 | KRW 7,680.00 | KRW 7,410.00 | 89.50K |
| 2026-06-25 | KRW 7,600.00 | -1.55% | KRW 7,730.00 | KRW 7,940.00 | KRW 7,590.00 | 45.34K |
| 2026-06-24 | KRW 7,720.00 | +1.58% | KRW 7,600.00 | KRW 7,810.00 | KRW 7,450.00 | 68.56K |
| 2026-06-23 | KRW 7,600.00 | -5.94% | KRW 8,050.00 | KRW 8,070.00 | KRW 7,550.00 | 93.09K |
| 2026-06-22 | KRW 8,080.00 | -0.62% | KRW 8,130.00 | KRW 8,260.00 | KRW 7,910.00 | 52.47K |
| 2026-06-19 | KRW 8,130.00 | -3.79% | KRW 8,450.00 | KRW 8,500.00 | KRW 8,000.00 | 49.67K |
| 2026-06-18 | KRW 8,450.00 | -3.87% | KRW 8,790.00 | KRW 8,800.00 | KRW 8,310.00 | 43.19K |
| 2026-06-17 | KRW 8,790.00 | +1.03% | KRW 8,700.00 | KRW 8,820.00 | KRW 8,550.00 | 56.21K |
| 2026-06-16 | KRW 8,700.00 | 0.00% | KRW 8,640.00 | KRW 8,740.00 | KRW 8,550.00 | 27.89K |
| 2026-06-15 | KRW 8,700.00 | +4.19% | KRW 8,440.00 | KRW 8,700.00 | KRW 8,440.00 | 32.15K |
| 2026-06-12 | KRW 8,350.00 | +2.08% | KRW 8,250.00 | KRW 8,590.00 | KRW 8,250.00 | 40.15K |
| 2026-06-11 | KRW 8,180.00 | +0.37% | KRW 8,050.00 | KRW 8,260.00 | KRW 8,050.00 | 26.66K |
| 2026-06-10 | KRW 8,150.00 | +0.49% | KRW 8,100.00 | KRW 8,150.00 | KRW 7,930.00 | 1 |
| 2026-06-09 | KRW 8,110.00 | +6.01% | KRW 7,660.00 | KRW 8,200.00 | KRW 7,660.00 | 53.29K |
| 2026-06-08 | KRW 7,650.00 | -6.13% | KRW 7,720.00 | KRW 7,890.00 | KRW 7,600.00 | 64.15K |
| 2026-06-05 | KRW 8,150.00 | -1.81% | KRW 8,200.00 | KRW 8,310.00 | KRW 8,010.00 | 49.10K |
| 2026-06-04 | KRW 8,300.00 | -0.12% | KRW 8,320.00 | KRW 8,520.00 | KRW 8,110.00 | 56.07K |
| 2026-06-02 | KRW 8,310.00 | +2.59% | KRW 7,940.00 | KRW 8,460.00 | KRW 7,800.00 | 85.02K |
| 2026-06-01 | KRW 8,100.00 | -4.71% | KRW 8,490.00 | KRW 8,600.00 | KRW 8,100.00 | 108.26K |
| 2026-05-29 | KRW 8,500.00 | -4.49% | KRW 8,900.00 | KRW 8,960.00 | KRW 8,470.00 | 56.54K |
| 2026-05-28 | KRW 8,900.00 | +0.11% | KRW 8,930.00 | KRW 8,970.00 | KRW 8,550.00 | 104.28K |
| 2026-05-27 | KRW 8,890.00 | -6.72% | KRW 9,550.00 | KRW 9,550.00 | KRW 8,780.00 | 187.88K |
| 2026-05-26 | KRW 9,530.00 | -4.99% | KRW 10,090.00 | KRW 10,150.00 | KRW 9,420.00 | 121.60K |
| 2026-05-22 | KRW 10,030.00 | +1.21% | KRW 9,940.00 | KRW 10,200.00 | KRW 9,940.00 | 48.10K |
| 2026-05-21 | KRW 9,910.00 | +1.85% | KRW 9,740.00 | KRW 10,040.00 | KRW 9,690.00 | 79.65K |