Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 710.00 | 711.00 | 705.00 | 709.00 | 3,545.00 | 9,206 |
| 2024-07-05 | 717.00 | 717.00 | 706.00 | 710.00 | 3,550.00 | 21,920 |
| 2024-07-04 | 719.00 | 724.00 | 709.00 | 710.00 | 3,550.00 | 10,373 |
| 2024-07-03 | 718.00 | 719.00 | 712.00 | 712.00 | 3,560.00 | 3,285 |
| 2024-07-02 | 721.00 | 721.00 | 706.00 | 719.00 | 3,595.00 | 22,538 |
| 2024-07-01 | 718.00 | 723.00 | 713.00 | 715.00 | 3,575.00 | 6,071 |
| 2024-06-28 | 723.00 | 724.00 | 708.00 | 717.00 | 3,585.00 | 8,421 |
| 2024-06-27 | 716.00 | 721.00 | 711.00 | 716.00 | 3,580.00 | 7,576 |
| 2024-06-26 | 717.00 | 719.00 | 701.00 | 715.00 | 3,575.00 | 19,489 |
| 2024-06-25 | 715.00 | 715.00 | 709.00 | 711.00 | 3,555.00 | 10,099 |
| 2024-06-24 | 720.00 | 724.00 | 713.00 | 715.00 | 3,575.00 | 4,529 |
| 2024-06-21 | 726.00 | 726.00 | 712.00 | 715.00 | 3,575.00 | 6,412 |
| 2024-06-20 | 723.00 | 729.00 | 715.00 | 719.00 | 3,595.00 | 7,054 |
| 2024-06-19 | 728.00 | 731.00 | 716.00 | 716.00 | 3,580.00 | 14,798 |
| 2024-06-18 | 719.00 | 730.00 | 718.00 | 721.00 | 3,605.00 | 12,219 |
| 2024-06-17 | 729.00 | 732.00 | 716.00 | 719.00 | 3,595.00 | 11,241 |
| 2024-06-14 | 725.00 | 740.00 | 724.00 | 729.00 | 3,645.00 | 10,613 |
| 2024-06-13 | 731.00 | 731.00 | 725.00 | 725.00 | 3,625.00 | 9,995 |
| 2024-06-12 | 731.00 | 736.00 | 722.00 | 731.00 | 3,655.00 | 12,672 |
| 2024-06-11 | 737.00 | 737.00 | 727.00 | 731.00 | 3,655.00 | 9,208 |
| 2024-06-10 | 733.00 | 742.00 | 725.00 | 737.00 | 3,685.00 | 9,940 |
| 2024-06-07 | 729.00 | 735.00 | 722.00 | 733.00 | 3,665.00 | 11,196 |
| 2024-06-05 | 742.00 | 742.00 | 726.00 | 729.00 | 3,645.00 | 13,939 |
| 2024-06-04 | 744.00 | 744.00 | 726.00 | 742.00 | 3,710.00 | 19,116 |
| 2024-06-03 | 749.00 | 749.00 | 736.00 | 744.00 | 3,720.00 | 13,196 |
| 2024-05-31 | 745.00 | 758.00 | 744.00 | 749.00 | 3,745.00 | 18,632 |
| 2024-05-30 | 753.00 | 753.00 | 734.00 | 750.00 | 3,750.00 | 17,889 |
| 2024-05-29 | 752.00 | 760.00 | 745.00 | 753.00 | 3,765.00 | 11,016 |
| 2024-05-28 | 756.00 | 756.00 | 733.00 | 752.00 | 3,760.00 | 11,649 |
| 2024-05-27 | 749.00 | 763.00 | 723.00 | 749.00 | 3,745.00 | 29,657 |
| 2024-05-24 | 728.00 | 749.00 | 706.00 | 749.00 | 3,745.00 | 33,369 |
| 2024-05-23 | 730.00 | 740.00 | 725.00 | 728.00 | 3,640.00 | 12,095 |
| 2024-05-22 | 740.00 | 745.00 | 702.00 | 740.00 | 3,700.00 | 16,871 |
| 2024-05-21 | 750.00 | 750.00 | 740.00 | 740.00 | 3,700.00 | 11,850 |
| 2024-05-20 | 742.00 | 755.00 | 741.00 | 750.00 | 3,750.00 | 17,517 |
| 2024-05-17 | 758.00 | 763.00 | 740.00 | 742.00 | 3,710.00 | 23,770 |
| 2024-05-16 | 752.00 | 770.00 | 742.00 | 758.00 | 3,790.00 | 50,229 |
| 2024-05-14 | 752.00 | 760.00 | 743.00 | 752.00 | 3,760.00 | 34,154 |
| 2024-05-13 | 739.00 | 769.00 | 734.00 | 752.00 | 3,760.00 | 70,479 |
| 2024-05-10 | 734.00 | 744.00 | 730.00 | 739.00 | 3,695.00 | 32,422 |
| 2024-05-09 | 723.00 | 735.00 | 721.00 | 727.00 | 3,635.00 | 25,521 |
| 2024-05-08 | 724.00 | 734.00 | 716.00 | 730.00 | 3,650.00 | 28,045 |
| 2024-05-07 | 716.00 | 746.00 | 716.00 | 730.00 | 3,650.00 | 38,246 |
| 2024-05-03 | 736.00 | 736.00 | 716.00 | 721.00 | 3,605.00 | 16,409 |
| 2024-05-02 | 711.00 | 750.00 | 711.00 | 737.00 | 3,685.00 | 83,251 |
| 2024-04-30 | 714.00 | 719.00 | 710.00 | 715.00 | 3,575.00 | 20,302 |
| 2024-04-29 | 709.00 | 719.00 | 702.00 | 714.00 | 3,570.00 | 19,806 |
| 2024-04-26 | 705.00 | 711.00 | 700.00 | 709.00 | 3,545.00 | 18,811 |
| 2024-04-25 | 707.00 | 713.00 | 703.00 | 705.00 | 3,525.00 | 8,910 |
| 2024-04-24 | 709.00 | 718.00 | 706.00 | 707.00 | 3,535.00 | 25,293 |
| 2024-04-23 | 710.00 | 717.00 | 707.00 | 708.00 | 3,540.00 | 11,593 |
| 2024-04-22 | 727.00 | 727.00 | 710.00 | 717.00 | 3,585.00 | 10,572 |
| 2024-04-19 | 715.00 | 740.00 | 706.00 | 734.00 | 3,670.00 | 33,502 |
| 2024-04-18 | 707.00 | 715.00 | 704.00 | 715.00 | 3,575.00 | 18,308 |
| 2024-04-17 | 708.00 | 715.00 | 704.00 | 709.00 | 3,545.00 | 19,287 |
| 2024-04-16 | 713.00 | 715.00 | 703.00 | 708.00 | 3,540.00 | 36,417 |
| 2024-04-15 | 716.00 | 716.00 | 705.00 | 711.00 | 3,555.00 | 29,616 |
| 2024-04-12 | 715.00 | 848.00 | 714.00 | 717.00 | 3,585.00 | 496,977 |
| 2024-04-11 | 717.00 | 723.00 | 715.00 | 719.00 | 3,595.00 | 8,644 |
| 2024-04-09 | 717.00 | 728.00 | 717.00 | 722.00 | 3,610.00 | 10,604 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.