Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 2,140.00 | 2,160.00 | 2,090.00 | 2,120.00 | 10,600.00 | 11,980 |
| 2022-04-27 | 2,150.00 | 2,160.00 | 2,110.00 | 2,140.00 | 10,700.00 | 10,376 |
| 2022-04-26 | 2,160.00 | 2,260.00 | 2,130.00 | 2,160.00 | 10,800.00 | 12,710 |
| 2022-04-25 | 2,210.00 | 2,210.00 | 2,130.00 | 2,160.00 | 10,800.00 | 21,395 |
| 2022-04-22 | 2,235.00 | 2,235.00 | 2,185.00 | 2,225.00 | 11,125.00 | 6,854 |
| 2022-04-21 | 2,260.00 | 2,260.00 | 2,185.00 | 2,235.00 | 11,175.00 | 13,023 |
| 2022-04-20 | 2,150.00 | 2,240.00 | 2,150.00 | 2,210.00 | 11,050.00 | 17,820 |
| 2022-04-19 | 2,165.00 | 2,180.00 | 2,135.00 | 2,150.00 | 10,750.00 | 16,982 |
| 2022-04-18 | 2,140.00 | 2,185.00 | 2,100.00 | 2,165.00 | 10,825.00 | 12,040 |
| 2022-04-15 | 2,175.00 | 2,175.00 | 2,130.00 | 2,160.00 | 10,800.00 | 16,283 |
| 2022-04-14 | 2,195.00 | 2,205.00 | 2,160.00 | 2,170.00 | 10,850.00 | 14,839 |
| 2022-04-13 | 2,190.00 | 2,235.00 | 2,170.00 | 2,195.00 | 10,975.00 | 11,841 |
| 2022-04-12 | 2,195.00 | 2,240.00 | 2,155.00 | 2,185.00 | 10,925.00 | 22,604 |
| 2022-04-11 | 2,250.00 | 2,310.00 | 2,150.00 | 2,155.00 | 10,775.00 | 30,851 |
| 2022-04-08 | 2,230.00 | 2,315.00 | 2,220.00 | 2,250.00 | 11,250.00 | 19,231 |
| 2022-04-07 | 2,295.00 | 2,295.00 | 2,230.00 | 2,250.00 | 11,250.00 | 23,495 |
| 2022-04-06 | 2,315.00 | 2,335.00 | 2,265.00 | 2,310.00 | 11,550.00 | 31,983 |
| 2022-04-05 | 2,340.00 | 2,400.00 | 2,255.00 | 2,320.00 | 11,600.00 | 71,552 |
| 2022-04-04 | 2,150.00 | 2,340.00 | 2,115.00 | 2,320.00 | 11,600.00 | 72,660 |
| 2022-04-01 | 2,185.00 | 2,190.00 | 2,135.00 | 2,150.00 | 10,750.00 | 18,457 |
| 2022-03-31 | 2,170.00 | 2,220.00 | 2,150.00 | 2,175.00 | 10,875.00 | 22,720 |
| 2022-03-30 | 2,200.00 | 2,200.00 | 2,150.00 | 2,170.00 | 10,850.00 | 19,196 |
| 2022-03-29 | 2,245.00 | 2,245.00 | 2,150.00 | 2,165.00 | 10,825.00 | 16,495 |
| 2022-03-28 | 2,130.00 | 2,225.00 | 2,100.00 | 2,195.00 | 10,975.00 | 26,085 |
| 2022-03-25 | 2,135.00 | 2,155.00 | 2,090.00 | 2,130.00 | 10,650.00 | 8,824 |
| 2022-03-24 | 2,135.00 | 2,165.00 | 2,075.00 | 2,135.00 | 10,675.00 | 38,697 |
| 2022-03-23 | 2,240.00 | 2,245.00 | 2,125.00 | 2,135.00 | 10,675.00 | 31,515 |
| 2022-03-22 | 2,135.00 | 2,210.00 | 2,135.00 | 2,190.00 | 10,950.00 | 30,985 |
| 2022-03-21 | 2,090.00 | 2,160.00 | 2,090.00 | 2,130.00 | 10,650.00 | 35,504 |
| 2022-03-18 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 10,450.00 | 13,465 |
| 2022-03-17 | 2,095.00 | 2,155.00 | 2,055.00 | 2,100.00 | 10,500.00 | 23,741 |
| 2022-03-16 | 2,075.00 | 2,080.00 | 2,000.00 | 2,060.00 | 10,300.00 | 15,557 |
| 2022-03-15 | 2,010.00 | 2,050.00 | 1,955.00 | 2,040.00 | 10,200.00 | 21,932 |
| 2022-03-14 | 2,070.00 | 2,090.00 | 2,000.00 | 2,010.00 | 10,050.00 | 18,206 |
| 2022-03-11 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 10,350.00 | 9,732 |
| 2022-03-10 | 2,030.00 | 2,090.00 | 2,015.00 | 2,070.00 | 10,350.00 | 16,396 |
| 2022-03-08 | 2,045.00 | 2,055.00 | 1,945.00 | 2,030.00 | 10,150.00 | 13,852 |
| 2022-03-07 | 2,140.00 | 2,150.00 | 1,935.00 | 2,055.00 | 10,275.00 | 51,827 |
| 2022-03-04 | 2,240.00 | 2,240.00 | 2,140.00 | 2,155.00 | 10,775.00 | 15,482 |
| 2022-03-03 | 2,180.00 | 2,205.00 | 2,080.00 | 2,180.00 | 10,900.00 | 26,886 |
| 2022-03-02 | 2,110.00 | 2,135.00 | 2,085.00 | 2,115.00 | 10,575.00 | 18,103 |
| 2022-02-28 | 2,090.00 | 2,135.00 | 2,080.00 | 2,110.00 | 10,550.00 | 20,944 |
| 2022-02-25 | 2,055.00 | 2,125.00 | 2,055.00 | 2,090.00 | 10,450.00 | 14,817 |
| 2022-02-24 | 2,145.00 | 2,145.00 | 2,045.00 | 2,055.00 | 10,275.00 | 30,967 |
| 2022-02-23 | 2,140.00 | 2,170.00 | 2,120.00 | 2,140.00 | 10,700.00 | 22,572 |
| 2022-02-22 | 2,180.00 | 2,250.00 | 2,130.00 | 2,140.00 | 10,700.00 | 28,739 |
| 2022-02-21 | 2,210.00 | 2,230.00 | 2,170.00 | 2,180.00 | 10,900.00 | 28,597 |
| 2022-02-18 | 2,195.00 | 2,255.00 | 2,100.00 | 2,235.00 | 11,175.00 | 44,273 |
| 2022-02-17 | 2,250.00 | 2,280.00 | 2,150.00 | 2,230.00 | 11,150.00 | 21,923 |
| 2022-02-16 | 2,240.00 | 2,240.00 | 2,170.00 | 2,225.00 | 11,125.00 | 14,419 |
| 2022-02-15 | 2,285.00 | 2,300.00 | 2,125.00 | 2,150.00 | 10,750.00 | 33,556 |
| 2022-02-14 | 2,170.00 | 2,270.00 | 2,110.00 | 2,235.00 | 11,175.00 | 28,139 |
| 2022-02-11 | 2,330.00 | 2,330.00 | 2,175.00 | 2,205.00 | 11,025.00 | 66,949 |
| 2022-02-10 | 2,380.00 | 2,395.00 | 2,295.00 | 2,335.00 | 11,675.00 | 21,119 |
| 2022-02-09 | 2,335.00 | 2,390.00 | 2,320.00 | 2,355.00 | 11,775.00 | 22,845 |
| 2022-02-08 | 2,405.00 | 2,450.00 | 2,335.00 | 2,335.00 | 11,675.00 | 26,915 |
| 2022-02-07 | 2,430.00 | 2,445.00 | 2,345.00 | 2,385.00 | 11,925.00 | 23,120 |
| 2022-02-04 | 2,410.00 | 2,430.00 | 2,360.00 | 2,420.00 | 12,100.00 | 27,377 |
| 2022-02-03 | 2,450.00 | 2,480.00 | 2,400.00 | 2,410.00 | 12,050.00 | 31,793 |
| 2022-01-28 | 2,340.00 | 2,430.00 | 2,290.00 | 2,400.00 | 12,000.00 | 39,552 |
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.