Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 830.00 | 830.00 | 820.00 | 827.00 | 4,135.00 | 11,151 |
| 2024-01-09 | 824.00 | 830.00 | 820.00 | 824.00 | 4,120.00 | 3,911 |
| 2024-01-08 | 831.00 | 831.00 | 810.00 | 824.00 | 4,120.00 | 9,343 |
| 2024-01-05 | 824.00 | 830.00 | 815.00 | 830.00 | 4,150.00 | 9,401 |
| 2024-01-04 | 823.00 | 827.00 | 811.00 | 824.00 | 4,120.00 | 4,886 |
| 2024-01-03 | 813.00 | 830.00 | 813.00 | 827.00 | 4,135.00 | 6,130 |
| 2024-01-02 | 834.00 | 834.00 | 810.00 | 830.00 | 4,150.00 | 15,206 |
| 2023-12-28 | 825.00 | 831.00 | 817.00 | 830.00 | 4,150.00 | 11,817 |
| 2023-12-27 | 825.00 | 831.00 | 811.00 | 825.00 | 4,125.00 | 8,359 |
| 2023-12-26 | 837.00 | 837.00 | 794.00 | 821.00 | 4,105.00 | 41,914 |
| 2023-12-22 | 842.00 | 852.00 | 831.00 | 831.00 | 4,155.00 | 30,300 |
| 2023-12-21 | 827.00 | 865.00 | 825.00 | 842.00 | 4,210.00 | 96,861 |
| 2023-12-20 | 827.00 | 836.00 | 826.00 | 826.00 | 4,130.00 | 11,206 |
| 2023-12-19 | 822.00 | 839.00 | 822.00 | 827.00 | 4,135.00 | 38,423 |
| 2023-12-18 | 826.00 | 834.00 | 776.00 | 813.00 | 4,065.00 | 22,910 |
| 2023-12-15 | 836.00 | 836.00 | 823.00 | 826.00 | 4,130.00 | 12,857 |
| 2023-12-14 | 836.00 | 839.00 | 830.00 | 836.00 | 4,180.00 | 14,716 |
| 2023-12-13 | 837.00 | 840.00 | 825.00 | 836.00 | 4,180.00 | 11,860 |
| 2023-12-12 | 841.00 | 841.00 | 829.00 | 837.00 | 4,185.00 | 11,217 |
| 2023-12-11 | 838.00 | 853.00 | 821.00 | 833.00 | 4,165.00 | 16,636 |
| 2023-12-08 | 833.00 | 839.00 | 805.00 | 838.00 | 4,190.00 | 10,154 |
| 2023-12-07 | 838.00 | 838.00 | 827.00 | 836.00 | 4,180.00 | 9,203 |
| 2023-12-06 | 836.00 | 840.00 | 833.00 | 838.00 | 4,190.00 | 6,008 |
| 2023-12-05 | 845.00 | 845.00 | 827.00 | 838.00 | 4,190.00 | 16,758 |
| 2023-12-04 | 838.00 | 843.00 | 832.00 | 840.00 | 4,200.00 | 12,010 |
| 2023-12-01 | 842.00 | 846.00 | 831.00 | 838.00 | 4,190.00 | 13,464 |
| 2023-11-30 | 840.00 | 847.00 | 828.00 | 842.00 | 4,210.00 | 14,791 |
| 2023-11-29 | 842.00 | 850.00 | 828.00 | 832.00 | 4,160.00 | 21,467 |
| 2023-11-28 | 842.00 | 862.00 | 837.00 | 839.00 | 4,195.00 | 26,643 |
| 2023-11-27 | 870.00 | 870.00 | 841.00 | 842.00 | 4,210.00 | 9,732 |
| 2023-11-24 | 838.00 | 855.00 | 838.00 | 842.00 | 4,210.00 | 10,613 |
| 2023-11-23 | 850.00 | 853.00 | 845.00 | 846.00 | 4,230.00 | 6,350 |
| 2023-11-22 | 850.00 | 860.00 | 840.00 | 850.00 | 4,250.00 | 8,743 |
| 2023-11-21 | 859.00 | 870.00 | 850.00 | 850.00 | 4,250.00 | 11,378 |
| 2023-11-20 | 859.00 | 861.00 | 846.00 | 850.00 | 4,250.00 | 18,086 |
| 2023-11-17 | 866.00 | 874.00 | 855.00 | 859.00 | 4,295.00 | 7,269 |
| 2023-11-16 | 842.00 | 870.00 | 842.00 | 866.00 | 4,330.00 | 26,696 |
| 2023-11-15 | 856.00 | 856.00 | 835.00 | 842.00 | 4,210.00 | 9,296 |
| 2023-11-14 | 829.00 | 836.00 | 826.00 | 835.00 | 4,175.00 | 4,117 |
| 2023-11-13 | 838.00 | 850.00 | 829.00 | 830.00 | 4,150.00 | 7,157 |
| 2023-11-10 | 830.00 | 850.00 | 830.00 | 846.00 | 4,230.00 | 9,188 |
| 2023-11-09 | 860.00 | 865.00 | 845.00 | 850.00 | 4,250.00 | 10,812 |
| 2023-11-08 | 860.00 | 863.00 | 856.00 | 860.00 | 4,300.00 | 8,190 |
| 2023-11-07 | 875.00 | 875.00 | 845.00 | 860.00 | 4,300.00 | 20,062 |
| 2023-11-06 | 888.00 | 888.00 | 854.00 | 860.00 | 4,300.00 | 27,522 |
| 2023-11-03 | 867.00 | 876.00 | 850.00 | 871.00 | 4,355.00 | 30,870 |
| 2023-11-02 | 861.00 | 873.00 | 860.00 | 867.00 | 4,335.00 | 5,329 |
| 2023-11-01 | 867.00 | 875.00 | 858.00 | 861.00 | 4,305.00 | 10,281 |
| 2023-10-31 | 870.00 | 874.00 | 850.00 | 867.00 | 4,335.00 | 14,870 |
| 2023-10-30 | 880.00 | 925.00 | 857.00 | 870.00 | 4,350.00 | 39,479 |
| 2023-10-27 | 869.00 | 889.00 | 854.00 | 888.00 | 4,440.00 | 27,069 |
| 2023-10-26 | 899.00 | 899.00 | 860.00 | 860.00 | 4,300.00 | 18,958 |
| 2023-10-25 | 904.00 | 913.00 | 892.00 | 899.00 | 4,495.00 | 11,231 |
| 2023-10-24 | 901.00 | 909.00 | 840.00 | 904.00 | 4,520.00 | 37,940 |
| 2023-10-23 | 904.00 | 995.00 | 879.00 | 901.00 | 4,505.00 | 149,093 |
| 2023-10-20 | 924.00 | 928.00 | 870.00 | 904.00 | 4,520.00 | 26,053 |
| 2023-10-19 | 923.00 | 947.00 | 915.00 | 933.00 | 4,665.00 | 21,316 |
| 2023-10-18 | 923.00 | 951.00 | 895.00 | 948.00 | 4,740.00 | 42,295 |
| 2023-10-17 | 890.00 | 930.00 | 884.00 | 930.00 | 4,650.00 | 36,130 |
| 2023-10-16 | 873.00 | 920.00 | 870.00 | 919.00 | 4,595.00 | 62,259 |
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.