Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 954.00 | 961.00 | 945.00 | 945.00 | 4,725.00 | 28,162 |
| 2023-04-13 | 947.00 | 964.00 | 925.00 | 954.00 | 4,770.00 | 21,241 |
| 2023-04-12 | 929.00 | 966.00 | 929.00 | 947.00 | 4,735.00 | 33,552 |
| 2023-04-11 | 916.00 | 931.00 | 900.00 | 928.00 | 4,640.00 | 12,602 |
| 2023-04-10 | 935.00 | 935.00 | 910.00 | 916.00 | 4,580.00 | 12,109 |
| 2023-04-07 | 910.00 | 939.00 | 892.00 | 933.00 | 4,665.00 | 43,239 |
| 2023-04-06 | 925.00 | 925.00 | 899.00 | 910.00 | 4,550.00 | 20,188 |
| 2023-04-05 | 936.00 | 976.00 | 920.00 | 923.00 | 4,615.00 | 68,961 |
| 2023-04-04 | 931.00 | 956.00 | 924.00 | 936.00 | 4,680.00 | 15,137 |
| 2023-04-03 | 934.00 | 940.00 | 869.00 | 930.00 | 4,650.00 | 30,158 |
| 2023-03-31 | 897.00 | 945.00 | 897.00 | 934.00 | 4,670.00 | 37,444 |
| 2023-03-30 | 873.00 | 906.00 | 870.00 | 897.00 | 4,485.00 | 30,259 |
| 2023-03-29 | 852.00 | 869.00 | 848.00 | 865.00 | 4,325.00 | 12,636 |
| 2023-03-28 | 851.00 | 854.00 | 844.00 | 852.00 | 4,260.00 | 10,740 |
| 2023-03-27 | 875.00 | 875.00 | 844.00 | 850.00 | 4,250.00 | 19,493 |
| 2023-03-24 | 861.00 | 873.00 | 853.00 | 864.00 | 4,320.00 | 20,663 |
| 2023-03-23 | 895.00 | 895.00 | 857.00 | 861.00 | 4,305.00 | 33,394 |
| 2023-03-22 | 910.00 | 910.00 | 887.00 | 895.00 | 4,475.00 | 10,347 |
| 2023-03-21 | 891.00 | 903.00 | 891.00 | 898.00 | 4,490.00 | 9,586 |
| 2023-03-20 | 880.00 | 913.00 | 876.00 | 896.00 | 4,480.00 | 14,105 |
| 2023-03-17 | 886.00 | 886.00 | 870.00 | 880.00 | 4,400.00 | 8,609 |
| 2023-03-16 | 915.00 | 917.00 | 868.00 | 871.00 | 4,355.00 | 25,408 |
| 2023-03-15 | 893.00 | 910.00 | 892.00 | 892.00 | 4,460.00 | 14,843 |
| 2023-03-14 | 887.00 | 906.00 | 887.00 | 893.00 | 4,465.00 | 14,499 |
| 2023-03-13 | 901.00 | 920.00 | 894.00 | 906.00 | 4,530.00 | 20,889 |
| 2023-03-10 | 937.00 | 939.00 | 922.00 | 931.00 | 4,655.00 | 9,740 |
| 2023-03-09 | 938.00 | 947.00 | 926.00 | 945.00 | 4,725.00 | 14,989 |
| 2023-03-08 | 975.00 | 975.00 | 934.00 | 938.00 | 4,690.00 | 14,230 |
| 2023-03-07 | 939.00 | 975.00 | 935.00 | 975.00 | 4,875.00 | 16,982 |
| 2023-03-06 | 948.00 | 954.00 | 934.00 | 939.00 | 4,695.00 | 15,209 |
| 2023-03-03 | 989.00 | 989.00 | 948.00 | 948.00 | 4,740.00 | 9,590 |
| 2023-03-02 | 955.00 | 988.00 | 950.00 | 967.00 | 4,835.00 | 14,889 |
| 2023-02-28 | 938.00 | 968.00 | 938.00 | 959.00 | 4,795.00 | 11,608 |
| 2023-02-27 | 961.00 | 974.00 | 924.00 | 938.00 | 4,690.00 | 23,034 |
| 2023-02-24 | 1,005.00 | 1,019.00 | 950.00 | 963.00 | 4,815.00 | 52,260 |
| 2023-02-23 | 1,024.00 | 1,024.00 | 1,004.00 | 1,005.00 | 5,025.00 | 17,358 |
| 2023-02-22 | 1,048.00 | 1,048.00 | 1,001.00 | 1,030.00 | 5,150.00 | 21,858 |
| 2023-02-21 | 1,066.00 | 1,080.00 | 1,012.00 | 1,041.00 | 5,205.00 | 39,284 |
| 2023-02-20 | 1,082.00 | 1,130.00 | 1,023.00 | 1,060.00 | 5,300.00 | 75,354 |
| 2023-02-17 | 1,026.00 | 1,120.00 | 1,020.00 | 1,082.00 | 5,410.00 | 146,295 |
| 2023-02-16 | 957.00 | 1,053.00 | 957.00 | 1,016.00 | 5,080.00 | 127,243 |
| 2023-02-15 | 979.00 | 997.00 | 954.00 | 970.00 | 4,850.00 | 35,273 |
| 2023-02-14 | 957.00 | 973.00 | 950.00 | 973.00 | 4,865.00 | 19,405 |
| 2023-02-13 | 934.00 | 965.00 | 934.00 | 957.00 | 4,785.00 | 17,154 |
| 2023-02-10 | 944.00 | 978.00 | 935.00 | 935.00 | 4,675.00 | 45,654 |
| 2023-02-09 | 946.00 | 956.00 | 943.00 | 944.00 | 4,720.00 | 9,662 |
| 2023-02-08 | 941.00 | 950.00 | 937.00 | 944.00 | 4,720.00 | 10,093 |
| 2023-02-07 | 939.00 | 946.00 | 936.00 | 940.00 | 4,700.00 | 8,002 |
| 2023-02-06 | 940.00 | 943.00 | 933.00 | 937.00 | 4,685.00 | 8,120 |
| 2023-02-03 | 939.00 | 945.00 | 937.00 | 940.00 | 4,700.00 | 7,630 |
| 2023-02-02 | 940.00 | 942.00 | 931.00 | 935.00 | 4,675.00 | 12,137 |
| 2023-02-01 | 914.00 | 943.00 | 912.00 | 934.00 | 4,670.00 | 6,694 |
| 2023-01-31 | 930.00 | 939.00 | 915.00 | 923.00 | 4,615.00 | 15,838 |
| 2023-01-30 | 945.00 | 952.00 | 942.00 | 944.00 | 4,720.00 | 8,861 |
| 2023-01-27 | 947.00 | 950.00 | 941.00 | 945.00 | 4,725.00 | 7,044 |
| 2023-01-26 | 938.00 | 945.00 | 935.00 | 942.00 | 4,710.00 | 7,695 |
| 2023-01-25 | 944.00 | 947.00 | 935.00 | 938.00 | 4,690.00 | 10,329 |
| 2023-01-20 | 948.00 | 950.00 | 935.00 | 944.00 | 4,720.00 | 4,808 |
| 2023-01-19 | 948.00 | 955.00 | 933.00 | 948.00 | 4,740.00 | 7,041 |
| 2023-01-18 | 953.00 | 953.00 | 935.00 | 950.00 | 4,750.00 | 7,760 |
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.