Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,100.00 | 1,118.00 | 1,065.00 | 1,090.00 | 5,450.00 | 103,182 |
| 2023-07-12 | 1,148.00 | 1,155.00 | 1,081.00 | 1,118.00 | 5,590.00 | 114,042 |
| 2023-07-11 | 1,158.00 | 1,158.00 | 1,106.00 | 1,148.00 | 5,740.00 | 166,365 |
| 2023-07-10 | 1,075.00 | 1,171.00 | 1,026.00 | 1,162.00 | 5,810.00 | 545,108 |
| 2023-07-07 | 1,130.00 | 1,135.00 | 1,062.00 | 1,068.00 | 5,340.00 | 168,915 |
| 2023-07-06 | 1,227.00 | 1,270.00 | 1,099.00 | 1,130.00 | 5,650.00 | 401,161 |
| 2023-07-05 | 1,237.00 | 1,300.00 | 1,214.00 | 1,214.00 | 6,070.00 | 502,717 |
| 2023-07-04 | 1,314.00 | 1,316.00 | 1,216.00 | 1,237.00 | 6,185.00 | 570,494 |
| 2023-07-03 | 1,437.00 | 1,478.00 | 1,247.00 | 1,313.00 | 6,565.00 | 4,435,424 |
| 2023-06-30 | 968.00 | 1,246.00 | 946.00 | 1,246.00 | 6,230.00 | 837,651 |
| 2023-06-29 | 1,011.00 | 1,011.00 | 951.00 | 959.00 | 4,795.00 | 198,740 |
| 2023-06-28 | 903.00 | 1,139.00 | 898.00 | 1,000.00 | 5,000.00 | 1,882,164 |
| 2023-06-27 | 905.00 | 905.00 | 900.00 | 903.00 | 4,515.00 | 8,658 |
| 2023-06-26 | 905.00 | 910.00 | 881.00 | 905.00 | 4,525.00 | 8,411 |
| 2023-06-23 | 916.00 | 919.00 | 889.00 | 905.00 | 4,525.00 | 16,126 |
| 2023-06-22 | 910.00 | 915.00 | 901.00 | 911.00 | 4,555.00 | 8,697 |
| 2023-06-21 | 919.00 | 926.00 | 911.00 | 914.00 | 4,570.00 | 7,830 |
| 2023-06-20 | 929.00 | 929.00 | 911.00 | 917.00 | 4,585.00 | 7,592 |
| 2023-06-19 | 930.00 | 930.00 | 910.00 | 920.00 | 4,600.00 | 8,036 |
| 2023-06-16 | 913.00 | 918.00 | 900.00 | 915.00 | 4,575.00 | 7,857 |
| 2023-06-15 | 918.00 | 925.00 | 895.00 | 908.00 | 4,540.00 | 17,285 |
| 2023-06-14 | 945.00 | 945.00 | 910.00 | 914.00 | 4,570.00 | 31,665 |
| 2023-06-13 | 945.00 | 945.00 | 924.00 | 931.00 | 4,655.00 | 14,651 |
| 2023-06-12 | 927.00 | 958.00 | 918.00 | 938.00 | 4,690.00 | 30,440 |
| 2023-06-09 | 926.00 | 934.00 | 915.00 | 918.00 | 4,590.00 | 14,172 |
| 2023-06-08 | 922.00 | 932.00 | 908.00 | 917.00 | 4,585.00 | 24,488 |
| 2023-06-07 | 917.00 | 940.00 | 905.00 | 922.00 | 4,610.00 | 27,320 |
| 2023-06-05 | 932.00 | 967.00 | 888.00 | 908.00 | 4,540.00 | 25,860 |
| 2023-06-02 | 936.00 | 944.00 | 927.00 | 937.00 | 4,685.00 | 9,262 |
| 2023-06-01 | 946.00 | 946.00 | 926.00 | 927.00 | 4,635.00 | 18,914 |
| 2023-05-31 | 920.00 | 943.00 | 909.00 | 943.00 | 4,715.00 | 23,272 |
| 2023-05-30 | 940.00 | 943.00 | 905.00 | 905.00 | 4,525.00 | 32,820 |
| 2023-05-26 | 933.00 | 942.00 | 929.00 | 930.00 | 4,650.00 | 20,285 |
| 2023-05-25 | 942.00 | 960.00 | 939.00 | 940.00 | 4,700.00 | 12,866 |
| 2023-05-24 | 937.00 | 946.00 | 936.00 | 939.00 | 4,695.00 | 7,344 |
| 2023-05-23 | 951.00 | 954.00 | 939.00 | 947.00 | 4,735.00 | 12,300 |
| 2023-05-22 | 977.00 | 977.00 | 937.00 | 945.00 | 4,725.00 | 20,568 |
| 2023-05-19 | 957.00 | 964.00 | 941.00 | 950.00 | 4,750.00 | 9,204 |
| 2023-05-18 | 952.00 | 952.00 | 931.00 | 948.00 | 4,740.00 | 14,580 |
| 2023-05-17 | 947.00 | 994.00 | 937.00 | 939.00 | 4,695.00 | 37,052 |
| 2023-05-16 | 941.00 | 970.00 | 941.00 | 947.00 | 4,735.00 | 8,485 |
| 2023-05-15 | 950.00 | 970.00 | 943.00 | 950.00 | 4,750.00 | 14,268 |
| 2023-05-12 | 970.00 | 970.00 | 946.00 | 959.00 | 4,795.00 | 11,779 |
| 2023-05-11 | 957.00 | 973.00 | 952.00 | 970.00 | 4,850.00 | 7,972 |
| 2023-05-10 | 965.00 | 967.00 | 949.00 | 964.00 | 4,820.00 | 11,356 |
| 2023-05-09 | 985.00 | 988.00 | 964.00 | 965.00 | 4,825.00 | 14,029 |
| 2023-05-08 | 969.00 | 988.00 | 955.00 | 983.00 | 4,915.00 | 43,284 |
| 2023-05-04 | 946.00 | 970.00 | 941.00 | 969.00 | 4,845.00 | 29,324 |
| 2023-05-03 | 957.00 | 970.00 | 950.00 | 954.00 | 4,770.00 | 27,370 |
| 2023-05-02 | 930.00 | 965.00 | 930.00 | 957.00 | 4,785.00 | 23,441 |
| 2023-04-28 | 926.00 | 940.00 | 919.00 | 930.00 | 4,650.00 | 15,665 |
| 2023-04-27 | 928.00 | 933.00 | 902.00 | 921.00 | 4,605.00 | 9,223 |
| 2023-04-26 | 896.00 | 932.00 | 889.00 | 927.00 | 4,635.00 | 20,205 |
| 2023-04-25 | 938.00 | 938.00 | 891.00 | 896.00 | 4,480.00 | 33,128 |
| 2023-04-24 | 921.00 | 954.00 | 915.00 | 938.00 | 4,690.00 | 12,655 |
| 2023-04-21 | 954.00 | 954.00 | 919.00 | 921.00 | 4,605.00 | 27,514 |
| 2023-04-20 | 955.00 | 957.00 | 943.00 | 954.00 | 4,770.00 | 16,527 |
| 2023-04-19 | 946.00 | 975.00 | 920.00 | 955.00 | 4,775.00 | 30,577 |
| 2023-04-18 | 959.00 | 975.00 | 930.00 | 946.00 | 4,730.00 | 15,098 |
| 2023-04-17 | 950.00 | 960.00 | 942.00 | 955.00 | 4,775.00 | 25,241 |
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.