KRX · 279570 · stock
K Bank Co.,Ltd. (279570) stock price history
Every KRX trading session of K Bank Co.,Ltd. from Mar 5, 2026 to Sep 28, 2026: 141 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
279570 adjusted close, 2026 to 2026
- ₩8,330
- All time high, 2026
- ₩8,680
- 52 week high, ₩5,210 low
- 141
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
279570 key facts
- K Bank Co.,Ltd. (279570) closed at ₩5,510 on Sep 28, 2026 on KRX.
- 279570's all time high close is ₩8,330, set on Mar 5, 2026; its all time low close is ₩5,290 on May 21, 2026.
- 279570's 52 week range is ₩5,210 to ₩8,680.
- 279570's deepest drawdown was -36.5% from Mar 5, 2026 to May 21, 2026.
- DataCedar holds 141 daily sessions of 279570 history from Mar 5, 2026 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
279570 price chart, 2026 to 2026
279570 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -1.8% |
| 6 months | -13.5% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 5, 2026 | -33.9% |
279570 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩8,330 on Mar 5, 2026
- All time low close
- ₩5,290 on May 21, 2026
- 52 week high
- ₩8,680 on Mar 6, 2026
- 52 week low
- ₩5,210 on May 18, 2026
- Deepest drawdown
- -36.5% from Mar 5, 2026 to May 21, 2026, not yet recovered
- Best single session
- +11.1% on Jul 16, 2026
- Worst single session
- -10.6% on Mar 9, 2026
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 42%
279570 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 5, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩9,000 | ₩9,880 | ₩5,210 | ₩5,510 | n/a | 716.2M | 141 |
279570 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩5,510 | -3.5% |
| August 2026 | ₩5,710 | +2.1% |
| July 2026 | ₩5,590 | -1.6% |
| June 2026 | ₩5,680 | -1.9% |
| May 2026 | ₩5,790 | -6.9% |
| April 2026 | ₩6,220 | +4.2% |
| March 2026 | ₩5,970 | n/a |
About the 279570 data
Daily bars. 141 sessions from Mar 5, 2026 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/279570/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
279570 share price history
