Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 723.00 | 731.00 | 716.00 | 717.00 | 3,585.00 | 26,831 |
| 2024-04-05 | 730.00 | 733.00 | 723.00 | 723.00 | 3,615.00 | 9,244 |
| 2024-04-04 | 728.00 | 733.00 | 722.00 | 733.00 | 3,665.00 | 12,562 |
| 2024-04-03 | 723.00 | 736.00 | 722.00 | 736.00 | 3,680.00 | 16,379 |
| 2024-04-02 | 736.00 | 736.00 | 725.00 | 728.00 | 3,640.00 | 9,311 |
| 2024-04-01 | 731.00 | 744.00 | 713.00 | 736.00 | 3,680.00 | 58,632 |
| 2024-03-29 | 732.00 | 734.00 | 719.00 | 731.00 | 3,655.00 | 26,517 |
| 2024-03-28 | 728.00 | 735.00 | 727.00 | 734.00 | 3,670.00 | 20,106 |
| 2024-03-27 | 732.00 | 735.00 | 726.00 | 728.00 | 3,640.00 | 18,932 |
| 2024-03-26 | 739.00 | 739.00 | 726.00 | 732.00 | 3,660.00 | 17,868 |
| 2024-03-25 | 746.00 | 746.00 | 726.00 | 735.00 | 3,675.00 | 17,712 |
| 2024-03-22 | 734.00 | 738.00 | 723.00 | 738.00 | 3,690.00 | 19,714 |
| 2024-03-21 | 740.00 | 740.00 | 731.00 | 734.00 | 3,670.00 | 18,468 |
| 2024-03-20 | 739.00 | 752.00 | 732.00 | 740.00 | 3,700.00 | 19,624 |
| 2024-03-19 | 742.00 | 742.00 | 726.00 | 739.00 | 3,695.00 | 26,643 |
| 2024-03-18 | 749.00 | 750.00 | 725.00 | 735.00 | 3,675.00 | 27,856 |
| 2024-03-15 | 736.00 | 750.00 | 711.00 | 747.00 | 3,735.00 | 127,773 |
| 2024-03-14 | 736.00 | 740.00 | 719.00 | 736.00 | 3,680.00 | 49,303 |
| 2024-03-13 | 732.00 | 738.00 | 730.00 | 736.00 | 3,680.00 | 23,023 |
| 2024-03-12 | 737.00 | 744.00 | 728.00 | 732.00 | 3,660.00 | 30,475 |
| 2024-03-11 | 735.00 | 741.00 | 727.00 | 733.00 | 3,665.00 | 25,945 |
| 2024-03-08 | 732.00 | 744.00 | 729.00 | 735.00 | 3,675.00 | 33,742 |
| 2024-03-07 | 732.00 | 739.00 | 727.00 | 731.00 | 3,655.00 | 52,245 |
| 2024-03-06 | 736.00 | 752.00 | 735.00 | 739.00 | 3,695.00 | 46,341 |
| 2024-03-05 | 740.00 | 746.00 | 734.00 | 736.00 | 3,680.00 | 41,184 |
| 2024-03-04 | 752.00 | 753.00 | 730.00 | 742.00 | 3,710.00 | 94,319 |
| 2024-02-29 | 780.00 | 790.00 | 738.00 | 753.00 | 3,765.00 | 228,033 |
| 2024-02-28 | 815.00 | 847.00 | 778.00 | 784.00 | 3,920.00 | 269,585 |
| 2024-02-27 | 925.00 | 955.00 | 805.00 | 815.00 | 4,075.00 | 1,106,339 |
| 2024-02-26 | 748.00 | 972.00 | 746.00 | 972.00 | 4,860.00 | 3,843,022 |
| 2024-02-23 | 768.00 | 776.00 | 748.00 | 748.00 | 3,740.00 | 17,140 |
| 2024-02-22 | 768.00 | 768.00 | 756.00 | 768.00 | 3,840.00 | 5,248 |
| 2024-02-21 | 783.00 | 783.00 | 751.00 | 768.00 | 3,840.00 | 8,560 |
| 2024-02-20 | 781.00 | 786.00 | 762.00 | 767.00 | 3,835.00 | 21,997 |
| 2024-02-19 | 782.00 | 790.00 | 765.00 | 778.00 | 3,890.00 | 30,729 |
| 2024-02-16 | 790.00 | 790.00 | 765.00 | 782.00 | 3,910.00 | 14,147 |
| 2024-02-15 | 797.00 | 800.00 | 740.00 | 778.00 | 3,890.00 | 25,938 |
| 2024-02-14 | 797.00 | 800.00 | 791.00 | 795.00 | 3,975.00 | 3,982 |
| 2024-02-13 | 790.00 | 800.00 | 784.00 | 797.00 | 3,985.00 | 8,040 |
| 2024-02-08 | 782.00 | 790.00 | 779.00 | 790.00 | 3,950.00 | 8,228 |
| 2024-02-07 | 781.00 | 783.00 | 775.00 | 781.00 | 3,905.00 | 7,365 |
| 2024-02-06 | 778.00 | 790.00 | 769.00 | 778.00 | 3,890.00 | 8,697 |
| 2024-02-05 | 777.00 | 779.00 | 763.00 | 778.00 | 3,890.00 | 11,132 |
| 2024-02-02 | 761.00 | 777.00 | 760.00 | 777.00 | 3,885.00 | 11,595 |
| 2024-02-01 | 760.00 | 770.00 | 753.00 | 761.00 | 3,805.00 | 27,116 |
| 2024-01-31 | 768.00 | 772.00 | 753.00 | 760.00 | 3,800.00 | 26,750 |
| 2024-01-30 | 766.00 | 770.00 | 765.00 | 770.00 | 3,850.00 | 6,031 |
| 2024-01-29 | 769.00 | 776.00 | 766.00 | 769.00 | 3,845.00 | 12,554 |
| 2024-01-26 | 770.00 | 770.00 | 763.00 | 769.00 | 3,845.00 | 25,762 |
| 2024-01-25 | 779.00 | 779.00 | 766.00 | 770.00 | 3,850.00 | 13,707 |
| 2024-01-24 | 785.00 | 788.00 | 772.00 | 779.00 | 3,895.00 | 7,410 |
| 2024-01-23 | 794.00 | 794.00 | 785.00 | 785.00 | 3,925.00 | 8,181 |
| 2024-01-22 | 798.00 | 798.00 | 789.00 | 795.00 | 3,975.00 | 7,287 |
| 2024-01-19 | 788.00 | 804.00 | 788.00 | 804.00 | 4,020.00 | 22,553 |
| 2024-01-18 | 801.00 | 807.00 | 774.00 | 796.00 | 3,980.00 | 11,276 |
| 2024-01-17 | 822.00 | 822.00 | 790.00 | 807.00 | 4,035.00 | 19,409 |
| 2024-01-16 | 814.00 | 824.00 | 812.00 | 820.00 | 4,100.00 | 10,915 |
| 2024-01-15 | 822.00 | 823.00 | 814.00 | 814.00 | 4,070.00 | 23,767 |
| 2024-01-12 | 817.00 | 828.00 | 816.00 | 824.00 | 4,120.00 | 8,650 |
| 2024-01-11 | 825.00 | 825.00 | 817.00 | 824.00 | 4,120.00 | 9,884 |
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.