Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,370.00 | 1,390.00 | 1,365.00 | 1,365.00 | 6,825.00 | 16,935 |
| 2022-07-25 | 1,365.00 | 1,450.00 | 1,360.00 | 1,370.00 | 6,850.00 | 73,718 |
| 2022-07-22 | 1,360.00 | 1,405.00 | 1,350.00 | 1,380.00 | 6,900.00 | 57,309 |
| 2022-07-21 | 1,390.00 | 1,410.00 | 1,300.00 | 1,350.00 | 6,750.00 | 104,798 |
| 2022-07-20 | 1,380.00 | 1,390.00 | 1,350.00 | 1,375.00 | 6,875.00 | 34,236 |
| 2022-07-19 | 1,355.00 | 1,370.00 | 1,315.00 | 1,365.00 | 6,825.00 | 27,613 |
| 2022-07-18 | 1,330.00 | 1,365.00 | 1,315.00 | 1,355.00 | 6,775.00 | 41,037 |
| 2022-07-15 | 1,340.00 | 1,360.00 | 1,300.00 | 1,320.00 | 6,600.00 | 28,746 |
| 2022-07-14 | 1,320.00 | 1,350.00 | 1,295.00 | 1,350.00 | 6,750.00 | 20,160 |
| 2022-07-13 | 1,325.00 | 1,375.00 | 1,290.00 | 1,320.00 | 6,600.00 | 22,594 |
| 2022-07-12 | 1,365.00 | 1,365.00 | 1,305.00 | 1,320.00 | 6,600.00 | 42,039 |
| 2022-07-11 | 1,415.00 | 1,415.00 | 1,360.00 | 1,370.00 | 6,850.00 | 26,535 |
| 2022-07-08 | 1,370.00 | 1,425.00 | 1,350.00 | 1,400.00 | 7,000.00 | 100,239 |
| 2022-07-07 | 1,330.00 | 1,375.00 | 1,320.00 | 1,350.00 | 6,750.00 | 42,755 |
| 2022-07-06 | 1,325.00 | 1,350.00 | 1,295.00 | 1,330.00 | 6,650.00 | 25,215 |
| 2022-07-05 | 1,280.00 | 1,335.00 | 1,270.00 | 1,335.00 | 6,675.00 | 35,415 |
| 2022-07-04 | 1,300.00 | 1,360.00 | 1,255.00 | 1,285.00 | 6,425.00 | 60,110 |
| 2022-07-01 | 1,330.00 | 1,365.00 | 1,280.00 | 1,305.00 | 6,525.00 | 74,703 |
| 2022-06-30 | 1,390.00 | 1,400.00 | 1,320.00 | 1,330.00 | 6,650.00 | 74,384 |
| 2022-06-29 | 1,375.00 | 1,430.00 | 1,355.00 | 1,400.00 | 7,000.00 | 70,600 |
| 2022-06-28 | 1,500.00 | 1,500.00 | 1,395.00 | 1,420.00 | 7,100.00 | 128,168 |
| 2022-06-27 | 1,450.00 | 1,485.00 | 1,380.00 | 1,475.00 | 7,375.00 | 112,588 |
| 2022-06-24 | 1,360.00 | 1,475.00 | 1,360.00 | 1,400.00 | 7,000.00 | 122,857 |
| 2022-06-23 | 1,490.00 | 1,490.00 | 1,340.00 | 1,355.00 | 6,775.00 | 142,504 |
| 2022-06-22 | 1,540.00 | 1,595.00 | 1,455.00 | 1,490.00 | 7,450.00 | 109,537 |
| 2022-06-21 | 1,540.00 | 1,610.00 | 1,450.00 | 1,530.00 | 7,650.00 | 69,460 |
| 2022-06-20 | 1,605.00 | 1,635.00 | 1,505.00 | 1,510.00 | 7,550.00 | 106,567 |
| 2022-06-17 | 1,650.00 | 1,715.00 | 1,590.00 | 1,645.00 | 8,225.00 | 153,607 |
| 2022-06-16 | 1,875.00 | 1,940.00 | 1,680.00 | 1,705.00 | 8,525.00 | 268,535 |
| 2022-06-15 | 2,000.00 | 2,030.00 | 1,775.00 | 1,860.00 | 9,300.00 | 218,077 |
| 2022-06-14 | 2,090.00 | 2,135.00 | 1,925.00 | 1,990.00 | 9,950.00 | 254,254 |
| 2022-06-13 | 2,550.00 | 2,595.00 | 1,855.00 | 2,090.00 | 10,450.00 | 1,273,965 |
| 2022-06-10 | 2,725.00 | 2,790.00 | 2,495.00 | 2,625.00 | 13,125.00 | 165,461 |
| 2022-06-09 | 2,810.00 | 2,825.00 | 2,700.00 | 2,800.00 | 14,000.00 | 49,746 |
| 2022-06-08 | 2,675.00 | 2,935.00 | 2,635.00 | 2,810.00 | 14,050.00 | 212,367 |
| 2022-06-07 | 2,840.00 | 2,870.00 | 2,615.00 | 2,705.00 | 13,525.00 | 128,087 |
| 2022-06-03 | 2,950.00 | 2,950.00 | 2,840.00 | 2,870.00 | 14,350.00 | 84,540 |
| 2022-06-02 | 2,980.00 | 3,055.00 | 2,865.00 | 2,895.00 | 14,475.00 | 131,749 |
| 2022-05-31 | 2,995.00 | 3,175.00 | 2,800.00 | 2,980.00 | 14,900.00 | 320,974 |
| 2022-05-30 | 2,910.00 | 3,050.00 | 2,905.00 | 2,975.00 | 14,875.00 | 131,101 |
| 2022-05-27 | 2,935.00 | 3,130.00 | 2,810.00 | 2,935.00 | 14,675.00 | 457,591 |
| 2022-05-26 | 3,160.00 | 3,200.00 | 2,930.00 | 2,930.00 | 14,650.00 | 458,990 |
| 2022-05-25 | 2,555.00 | 3,300.00 | 2,555.00 | 3,240.00 | 16,200.00 | 2,355,398 |
| 2022-05-24 | 2,560.00 | 2,630.00 | 2,510.00 | 2,560.00 | 12,800.00 | 100,658 |
| 2022-05-23 | 2,525.00 | 2,570.00 | 2,460.00 | 2,560.00 | 12,800.00 | 201,539 |
| 2022-05-20 | 2,160.00 | 2,530.00 | 2,160.00 | 2,500.00 | 12,500.00 | 357,904 |
| 2022-05-19 | 2,230.00 | 2,230.00 | 2,100.00 | 2,195.00 | 10,975.00 | 36,274 |
| 2022-05-18 | 2,210.00 | 2,310.00 | 2,210.00 | 2,260.00 | 11,300.00 | 44,618 |
| 2022-05-17 | 2,245.00 | 2,275.00 | 2,180.00 | 2,240.00 | 11,200.00 | 29,153 |
| 2022-05-16 | 2,170.00 | 2,270.00 | 2,160.00 | 2,260.00 | 11,300.00 | 66,568 |
| 2022-05-13 | 2,155.00 | 2,240.00 | 2,150.00 | 2,170.00 | 10,850.00 | 22,663 |
| 2022-05-12 | 2,200.00 | 2,200.00 | 2,110.00 | 2,180.00 | 10,900.00 | 17,959 |
| 2022-05-11 | 2,230.00 | 2,235.00 | 2,170.00 | 2,200.00 | 11,000.00 | 18,480 |
| 2022-05-10 | 2,060.00 | 2,205.00 | 2,050.00 | 2,205.00 | 11,025.00 | 31,603 |
| 2022-05-09 | 2,175.00 | 2,175.00 | 2,115.00 | 2,125.00 | 10,625.00 | 14,517 |
| 2022-05-06 | 2,155.00 | 2,210.00 | 2,145.00 | 2,210.00 | 11,050.00 | 10,120 |
| 2022-05-04 | 2,170.00 | 2,215.00 | 2,155.00 | 2,180.00 | 10,900.00 | 12,079 |
| 2022-05-03 | 2,230.00 | 2,230.00 | 2,175.00 | 2,200.00 | 11,000.00 | 12,586 |
| 2022-05-02 | 2,180.00 | 2,240.00 | 2,120.00 | 2,205.00 | 11,025.00 | 34,709 |
| 2022-04-29 | 2,120.00 | 2,175.00 | 2,090.00 | 2,170.00 | 10,850.00 | 13,713 |
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.