Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 868.00 | 905.00 | 868.00 | 873.00 | 4,365.00 | 29,610 |
| 2023-10-12 | 866.00 | 870.00 | 855.00 | 868.00 | 4,340.00 | 13,550 |
| 2023-10-11 | 845.00 | 880.00 | 844.00 | 866.00 | 4,330.00 | 17,420 |
| 2023-10-10 | 846.00 | 928.00 | 830.00 | 860.00 | 4,300.00 | 144,890 |
| 2023-10-06 | 825.00 | 846.00 | 825.00 | 846.00 | 4,230.00 | 13,404 |
| 2023-10-05 | 823.00 | 826.00 | 810.00 | 825.00 | 4,125.00 | 8,321 |
| 2023-10-04 | 842.00 | 843.00 | 814.00 | 823.00 | 4,115.00 | 12,125 |
| 2023-09-27 | 821.00 | 842.00 | 819.00 | 842.00 | 4,210.00 | 17,675 |
| 2023-09-26 | 830.00 | 845.00 | 815.00 | 836.00 | 4,180.00 | 23,015 |
| 2023-09-25 | 855.00 | 858.00 | 820.00 | 832.00 | 4,160.00 | 49,046 |
| 2023-09-22 | 907.00 | 940.00 | 840.00 | 852.00 | 4,260.00 | 119,889 |
| 2023-09-21 | 880.00 | 880.00 | 834.00 | 858.00 | 4,290.00 | 48,484 |
| 2023-09-20 | 851.00 | 854.00 | 834.00 | 834.00 | 4,170.00 | 27,378 |
| 2023-09-19 | 867.00 | 867.00 | 851.00 | 851.00 | 4,255.00 | 12,519 |
| 2023-09-18 | 887.00 | 900.00 | 845.00 | 867.00 | 4,335.00 | 15,602 |
| 2023-09-15 | 863.00 | 906.00 | 862.00 | 884.00 | 4,420.00 | 48,772 |
| 2023-09-14 | 838.00 | 865.00 | 830.00 | 858.00 | 4,290.00 | 21,767 |
| 2023-09-13 | 857.00 | 857.00 | 837.00 | 847.00 | 4,235.00 | 14,318 |
| 2023-09-12 | 890.00 | 895.00 | 850.00 | 857.00 | 4,285.00 | 17,660 |
| 2023-09-11 | 855.00 | 875.00 | 847.00 | 868.00 | 4,340.00 | 26,381 |
| 2023-09-08 | 844.00 | 855.00 | 830.00 | 855.00 | 4,275.00 | 31,316 |
| 2023-09-07 | 851.00 | 851.00 | 830.00 | 844.00 | 4,220.00 | 22,456 |
| 2023-09-06 | 860.00 | 863.00 | 845.00 | 851.00 | 4,255.00 | 26,605 |
| 2023-09-05 | 855.00 | 861.00 | 846.00 | 859.00 | 4,295.00 | 28,381 |
| 2023-09-04 | 869.00 | 869.00 | 837.00 | 859.00 | 4,295.00 | 35,723 |
| 2023-09-01 | 850.00 | 934.00 | 840.00 | 869.00 | 4,345.00 | 165,970 |
| 2023-08-31 | 861.00 | 861.00 | 830.00 | 850.00 | 4,250.00 | 51,329 |
| 2023-08-30 | 852.00 | 865.00 | 840.00 | 853.00 | 4,265.00 | 44,697 |
| 2023-08-29 | 869.00 | 872.00 | 837.00 | 847.00 | 4,235.00 | 60,016 |
| 2023-08-28 | 870.00 | 880.00 | 805.00 | 869.00 | 4,345.00 | 178,379 |
| 2023-08-25 | 800.00 | 968.00 | 788.00 | 870.00 | 4,350.00 | 1,179,128 |
| 2023-08-24 | 802.00 | 834.00 | 745.00 | 745.00 | 3,725.00 | 91,921 |
| 2023-08-23 | 825.00 | 830.00 | 790.00 | 792.00 | 3,960.00 | 54,509 |
| 2023-08-22 | 840.00 | 849.00 | 818.00 | 818.00 | 4,090.00 | 27,693 |
| 2023-08-21 | 826.00 | 875.00 | 825.00 | 832.00 | 4,160.00 | 35,740 |
| 2023-08-18 | 844.00 | 864.00 | 825.00 | 831.00 | 4,155.00 | 26,645 |
| 2023-08-17 | 851.00 | 862.00 | 826.00 | 846.00 | 4,230.00 | 56,093 |
| 2023-08-16 | 908.00 | 912.00 | 830.00 | 862.00 | 4,310.00 | 78,424 |
| 2023-08-14 | 919.00 | 925.00 | 901.00 | 918.00 | 4,590.00 | 25,084 |
| 2023-08-11 | 910.00 | 938.00 | 903.00 | 919.00 | 4,595.00 | 36,798 |
| 2023-08-10 | 915.00 | 915.00 | 889.00 | 903.00 | 4,515.00 | 21,195 |
| 2023-08-09 | 887.00 | 919.00 | 878.00 | 905.00 | 4,525.00 | 18,065 |
| 2023-08-08 | 921.00 | 936.00 | 882.00 | 888.00 | 4,440.00 | 42,156 |
| 2023-08-07 | 898.00 | 927.00 | 879.00 | 921.00 | 4,605.00 | 44,342 |
| 2023-08-04 | 903.00 | 904.00 | 875.00 | 898.00 | 4,490.00 | 26,201 |
| 2023-08-03 | 961.00 | 961.00 | 900.00 | 904.00 | 4,520.00 | 66,346 |
| 2023-08-02 | 945.00 | 985.00 | 920.00 | 959.00 | 4,795.00 | 107,962 |
| 2023-08-01 | 917.00 | 940.00 | 900.00 | 916.00 | 4,580.00 | 39,773 |
| 2023-07-31 | 883.00 | 915.00 | 850.00 | 915.00 | 4,575.00 | 64,260 |
| 2023-07-28 | 846.00 | 885.00 | 826.00 | 875.00 | 4,375.00 | 48,183 |
| 2023-07-27 | 857.00 | 870.00 | 823.00 | 843.00 | 4,215.00 | 126,389 |
| 2023-07-26 | 921.00 | 925.00 | 834.00 | 857.00 | 4,285.00 | 187,091 |
| 2023-07-25 | 930.00 | 955.00 | 902.00 | 920.00 | 4,600.00 | 87,598 |
| 2023-07-24 | 992.00 | 995.00 | 930.00 | 930.00 | 4,650.00 | 90,804 |
| 2023-07-21 | 981.00 | 1,000.00 | 971.00 | 991.00 | 4,955.00 | 42,541 |
| 2023-07-20 | 1,010.00 | 1,100.00 | 983.00 | 991.00 | 4,955.00 | 231,964 |
| 2023-07-19 | 1,020.00 | 1,025.00 | 970.00 | 1,010.00 | 5,050.00 | 77,180 |
| 2023-07-18 | 1,081.00 | 1,091.00 | 1,014.00 | 1,014.00 | 5,070.00 | 94,395 |
| 2023-07-17 | 1,052.00 | 1,130.00 | 1,008.00 | 1,081.00 | 5,405.00 | 298,105 |
| 2023-07-14 | 1,092.00 | 1,093.00 | 1,031.00 | 1,052.00 | 5,260.00 | 118,162 |
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.