Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,045.00 | 1,045.00 | 1,005.00 | 1,005.00 | 5,025.00 | 13,369 |
| 2022-10-24 | 1,010.00 | 1,035.00 | 1,000.00 | 1,015.00 | 5,075.00 | 16,098 |
| 2022-10-21 | 1,015.00 | 1,035.00 | 998.00 | 1,000.00 | 5,000.00 | 33,364 |
| 2022-10-20 | 1,065.00 | 1,065.00 | 1,025.00 | 1,045.00 | 5,225.00 | 26,409 |
| 2022-10-19 | 1,070.00 | 1,120.00 | 1,030.00 | 1,045.00 | 5,225.00 | 49,720 |
| 2022-10-18 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 5,150.00 | 25,468 |
| 2022-10-17 | 1,025.00 | 1,040.00 | 985.00 | 1,015.00 | 5,075.00 | 33,635 |
| 2022-10-14 | 1,025.00 | 1,040.00 | 990.00 | 1,005.00 | 5,025.00 | 54,026 |
| 2022-10-13 | 1,080.00 | 1,095.00 | 973.00 | 1,000.00 | 5,000.00 | 92,737 |
| 2022-10-12 | 1,120.00 | 1,120.00 | 1,025.00 | 1,030.00 | 5,150.00 | 131,834 |
| 2022-10-11 | 1,360.00 | 1,360.00 | 1,130.00 | 1,135.00 | 5,675.00 | 574,669 |
| 2022-10-07 | 1,055.00 | 1,300.00 | 1,040.00 | 1,095.00 | 5,475.00 | 633,498 |
| 2022-10-06 | 1,040.00 | 1,075.00 | 1,035.00 | 1,045.00 | 5,225.00 | 17,015 |
| 2022-10-05 | 1,140.00 | 1,140.00 | 1,005.00 | 1,030.00 | 5,150.00 | 24,438 |
| 2022-10-04 | 1,040.00 | 1,085.00 | 1,030.00 | 1,065.00 | 5,325.00 | 27,264 |
| 2022-09-30 | 1,020.00 | 1,170.00 | 931.00 | 1,040.00 | 5,200.00 | 54,700 |
| 2022-09-29 | 1,070.00 | 1,075.00 | 1,025.00 | 1,025.00 | 5,125.00 | 23,760 |
| 2022-09-28 | 1,040.00 | 1,095.00 | 1,020.00 | 1,030.00 | 5,150.00 | 23,277 |
| 2022-09-27 | 1,040.00 | 1,085.00 | 1,025.00 | 1,070.00 | 5,350.00 | 22,501 |
| 2022-09-26 | 1,150.00 | 1,155.00 | 1,050.00 | 1,050.00 | 5,250.00 | 49,633 |
| 2022-09-23 | 1,175.00 | 1,225.00 | 1,140.00 | 1,165.00 | 5,825.00 | 29,298 |
| 2022-09-22 | 1,235.00 | 1,240.00 | 1,170.00 | 1,210.00 | 6,050.00 | 24,712 |
| 2022-09-21 | 1,240.00 | 1,280.00 | 1,230.00 | 1,240.00 | 6,200.00 | 23,598 |
| 2022-09-20 | 1,220.00 | 1,245.00 | 1,215.00 | 1,225.00 | 6,125.00 | 21,271 |
| 2022-09-19 | 1,265.00 | 1,265.00 | 1,215.00 | 1,215.00 | 6,075.00 | 29,174 |
| 2022-09-16 | 1,290.00 | 1,345.00 | 1,270.00 | 1,275.00 | 6,375.00 | 23,847 |
| 2022-09-15 | 1,280.00 | 1,350.00 | 1,280.00 | 1,315.00 | 6,575.00 | 45,234 |
| 2022-09-14 | 1,270.00 | 1,305.00 | 1,270.00 | 1,290.00 | 6,450.00 | 14,963 |
| 2022-09-13 | 1,270.00 | 1,320.00 | 1,270.00 | 1,305.00 | 6,525.00 | 23,464 |
| 2022-09-08 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 6,350.00 | 21,062 |
| 2022-09-07 | 1,290.00 | 1,300.00 | 1,210.00 | 1,220.00 | 6,100.00 | 63,070 |
| 2022-09-06 | 1,290.00 | 1,320.00 | 1,270.00 | 1,280.00 | 6,400.00 | 30,199 |
| 2022-09-05 | 1,305.00 | 1,320.00 | 1,290.00 | 1,295.00 | 6,475.00 | 24,293 |
| 2022-09-02 | 1,330.00 | 1,350.00 | 1,300.00 | 1,320.00 | 6,600.00 | 36,259 |
| 2022-09-01 | 1,365.00 | 1,375.00 | 1,340.00 | 1,340.00 | 6,700.00 | 22,564 |
| 2022-08-31 | 1,350.00 | 1,380.00 | 1,325.00 | 1,360.00 | 6,800.00 | 25,172 |
| 2022-08-30 | 1,345.00 | 1,385.00 | 1,340.00 | 1,345.00 | 6,725.00 | 35,328 |
| 2022-08-29 | 1,340.00 | 1,385.00 | 1,335.00 | 1,360.00 | 6,800.00 | 39,923 |
| 2022-08-26 | 1,400.00 | 1,415.00 | 1,390.00 | 1,395.00 | 6,975.00 | 30,984 |
| 2022-08-25 | 1,440.00 | 1,450.00 | 1,375.00 | 1,400.00 | 7,000.00 | 71,848 |
| 2022-08-24 | 1,430.00 | 1,445.00 | 1,410.00 | 1,440.00 | 7,200.00 | 71,262 |
| 2022-08-23 | 1,330.00 | 1,660.00 | 1,305.00 | 1,435.00 | 7,175.00 | 910,955 |
| 2022-08-22 | 1,360.00 | 1,375.00 | 1,335.00 | 1,335.00 | 6,675.00 | 24,452 |
| 2022-08-19 | 1,410.00 | 1,430.00 | 1,355.00 | 1,375.00 | 6,875.00 | 32,652 |
| 2022-08-18 | 1,400.00 | 1,435.00 | 1,390.00 | 1,410.00 | 7,050.00 | 20,907 |
| 2022-08-17 | 1,460.00 | 1,460.00 | 1,410.00 | 1,415.00 | 7,075.00 | 26,802 |
| 2022-08-16 | 1,440.00 | 1,475.00 | 1,440.00 | 1,450.00 | 7,250.00 | 35,429 |
| 2022-08-12 | 1,425.00 | 1,445.00 | 1,410.00 | 1,445.00 | 7,225.00 | 38,272 |
| 2022-08-11 | 1,420.00 | 1,440.00 | 1,405.00 | 1,420.00 | 7,100.00 | 37,470 |
| 2022-08-10 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 6,900.00 | 17,205 |
| 2022-08-09 | 1,410.00 | 1,470.00 | 1,380.00 | 1,400.00 | 7,000.00 | 26,349 |
| 2022-08-08 | 1,415.00 | 1,475.00 | 1,390.00 | 1,400.00 | 7,000.00 | 54,005 |
| 2022-08-05 | 1,395.00 | 1,430.00 | 1,375.00 | 1,430.00 | 7,150.00 | 38,858 |
| 2022-08-04 | 1,355.00 | 1,400.00 | 1,350.00 | 1,395.00 | 6,975.00 | 48,686 |
| 2022-08-03 | 1,355.00 | 1,380.00 | 1,330.00 | 1,330.00 | 6,650.00 | 37,404 |
| 2022-08-02 | 1,380.00 | 1,400.00 | 1,355.00 | 1,360.00 | 6,800.00 | 20,803 |
| 2022-08-01 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 6,950.00 | 15,668 |
| 2022-07-29 | 1,380.00 | 1,395.00 | 1,370.00 | 1,390.00 | 6,950.00 | 27,707 |
| 2022-07-28 | 1,370.00 | 1,385.00 | 1,360.00 | 1,360.00 | 6,800.00 | 20,659 |
| 2022-07-27 | 1,365.00 | 1,390.00 | 1,325.00 | 1,370.00 | 6,850.00 | 48,632 |
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.