Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 943.00 | 952.00 | 942.00 | 948.00 | 4,740.00 | 5,582 |
| 2023-01-16 | 948.00 | 949.00 | 935.00 | 946.00 | 4,730.00 | 7,043 |
| 2023-01-13 | 944.00 | 950.00 | 935.00 | 935.00 | 4,675.00 | 16,503 |
| 2023-01-12 | 927.00 | 944.00 | 927.00 | 935.00 | 4,675.00 | 5,138 |
| 2023-01-11 | 934.00 | 959.00 | 926.00 | 935.00 | 4,675.00 | 10,189 |
| 2023-01-10 | 931.00 | 943.00 | 927.00 | 932.00 | 4,660.00 | 12,480 |
| 2023-01-09 | 922.00 | 931.00 | 875.00 | 931.00 | 4,655.00 | 31,428 |
| 2023-01-06 | 927.00 | 935.00 | 923.00 | 931.00 | 4,655.00 | 5,146 |
| 2023-01-05 | 925.00 | 950.00 | 920.00 | 927.00 | 4,635.00 | 13,174 |
| 2023-01-04 | 908.00 | 920.00 | 901.00 | 918.00 | 4,590.00 | 5,976 |
| 2023-01-03 | 901.00 | 913.00 | 889.00 | 911.00 | 4,555.00 | 10,216 |
| 2023-01-02 | 902.00 | 930.00 | 902.00 | 916.00 | 4,580.00 | 8,232 |
| 2022-12-29 | 943.00 | 943.00 | 891.00 | 920.00 | 4,600.00 | 14,274 |
| 2022-12-28 | 914.00 | 989.00 | 909.00 | 948.00 | 4,740.00 | 25,505 |
| 2022-12-27 | 919.00 | 924.00 | 900.00 | 904.00 | 4,520.00 | 16,670 |
| 2022-12-26 | 948.00 | 953.00 | 906.00 | 919.00 | 4,595.00 | 21,585 |
| 2022-12-23 | 979.00 | 979.00 | 955.00 | 959.00 | 4,795.00 | 44,867 |
| 2022-12-22 | 975.00 | 984.00 | 971.00 | 974.00 | 4,870.00 | 7,954 |
| 2022-12-21 | 986.00 | 989.00 | 975.00 | 975.00 | 4,875.00 | 7,087 |
| 2022-12-20 | 993.00 | 994.00 | 979.00 | 985.00 | 4,925.00 | 18,774 |
| 2022-12-19 | 986.00 | 1,000.00 | 986.00 | 992.00 | 4,960.00 | 7,343 |
| 2022-12-16 | 990.00 | 1,005.00 | 976.00 | 995.00 | 4,975.00 | 15,657 |
| 2022-12-15 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 5,000.00 | 16,471 |
| 2022-12-14 | 1,020.00 | 1,020.00 | 987.00 | 991.00 | 4,955.00 | 23,447 |
| 2022-12-13 | 1,020.00 | 1,025.00 | 987.00 | 994.00 | 4,970.00 | 18,210 |
| 2022-12-12 | 995.00 | 1,015.00 | 995.00 | 1,010.00 | 5,050.00 | 13,516 |
| 2022-12-09 | 986.00 | 998.00 | 978.00 | 995.00 | 4,975.00 | 14,491 |
| 2022-12-08 | 996.00 | 1,000.00 | 986.00 | 986.00 | 4,930.00 | 23,199 |
| 2022-12-07 | 999.00 | 1,010.00 | 997.00 | 1,000.00 | 5,000.00 | 13,036 |
| 2022-12-06 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 5,050.00 | 6,540 |
| 2022-12-05 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 5,100.00 | 15,910 |
| 2022-12-02 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 5,050.00 | 7,250 |
| 2022-12-01 | 1,020.00 | 1,020.00 | 1,005.00 | 1,005.00 | 5,025.00 | 13,806 |
| 2022-11-30 | 1,010.00 | 1,040.00 | 997.00 | 1,010.00 | 5,050.00 | 13,943 |
| 2022-11-29 | 976.00 | 1,020.00 | 976.00 | 1,000.00 | 5,000.00 | 15,457 |
| 2022-11-28 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 5,000.00 | 19,712 |
| 2022-11-25 | 1,010.00 | 1,020.00 | 997.00 | 1,010.00 | 5,050.00 | 11,754 |
| 2022-11-24 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 5,050.00 | 9,306 |
| 2022-11-23 | 1,015.00 | 1,020.00 | 994.00 | 1,000.00 | 5,000.00 | 13,102 |
| 2022-11-22 | 1,005.00 | 1,010.00 | 992.00 | 1,000.00 | 5,000.00 | 9,018 |
| 2022-11-21 | 1,030.00 | 1,035.00 | 1,000.00 | 1,010.00 | 5,050.00 | 11,276 |
| 2022-11-18 | 1,025.00 | 1,050.00 | 1,020.00 | 1,020.00 | 5,100.00 | 17,578 |
| 2022-11-17 | 1,030.00 | 1,045.00 | 1,010.00 | 1,040.00 | 5,200.00 | 22,498 |
| 2022-11-16 | 1,015.00 | 1,040.00 | 1,010.00 | 1,040.00 | 5,200.00 | 22,723 |
| 2022-11-15 | 1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 5,075.00 | 18,898 |
| 2022-11-14 | 1,005.00 | 1,020.00 | 999.00 | 1,015.00 | 5,075.00 | 22,537 |
| 2022-11-11 | 1,020.00 | 1,020.00 | 998.00 | 1,005.00 | 5,025.00 | 18,432 |
| 2022-11-10 | 1,015.00 | 1,015.00 | 994.00 | 997.00 | 4,985.00 | 10,528 |
| 2022-11-09 | 1,005.00 | 1,010.00 | 992.00 | 1,010.00 | 5,050.00 | 29,354 |
| 2022-11-08 | 989.00 | 995.00 | 985.00 | 994.00 | 4,970.00 | 15,020 |
| 2022-11-07 | 961.00 | 1,000.00 | 941.00 | 981.00 | 4,905.00 | 38,118 |
| 2022-11-04 | 997.00 | 997.00 | 935.00 | 952.00 | 4,760.00 | 38,878 |
| 2022-11-03 | 1,000.00 | 1,005.00 | 992.00 | 997.00 | 4,985.00 | 12,323 |
| 2022-11-02 | 1,015.00 | 1,015.00 | 999.00 | 1,005.00 | 5,025.00 | 4,461 |
| 2022-11-01 | 1,005.00 | 1,010.00 | 999.00 | 1,000.00 | 5,000.00 | 9,427 |
| 2022-10-31 | 996.00 | 1,005.00 | 989.00 | 997.00 | 4,985.00 | 13,278 |
| 2022-10-28 | 1,000.00 | 1,015.00 | 995.00 | 996.00 | 4,980.00 | 9,601 |
| 2022-10-27 | 1,010.00 | 1,015.00 | 990.00 | 1,000.00 | 5,000.00 | 15,905 |
| 2022-10-26 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 4,975.00 | 18,059 |
| 2022-10-25 | 1,045.00 | 1,045.00 | 1,005.00 | 1,005.00 | 5,025.00 | 13,369 |
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.