Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 806.00 | 820.00 | 775.00 | 786.00 | 3,930.00 | 110,620 |
| 2026-04-01 | 780.00 | 819.00 | 780.00 | 805.00 | 4,025.00 | 104,815 |
| 2026-03-31 | 775.00 | 800.00 | 750.00 | 773.00 | 3,865.00 | 61,509 |
| 2026-03-30 | 780.00 | 780.00 | 750.00 | 775.00 | 3,875.00 | 107,198 |
| 2026-03-27 | 780.00 | 796.00 | 770.00 | 782.00 | 3,910.00 | 79,153 |
| 2026-03-26 | 805.00 | 808.00 | 781.00 | 795.00 | 3,975.00 | 111,696 |
| 2026-03-25 | 795.00 | 808.00 | 789.00 | 805.00 | 4,025.00 | 85,453 |
| 2026-03-24 | 805.00 | 828.00 | 778.00 | 789.00 | 3,945.00 | 160,538 |
| 2026-03-23 | 819.00 | 820.00 | 790.00 | 800.00 | 4,000.00 | 135,846 |
| 2026-03-20 | 830.00 | 852.00 | 795.00 | 819.00 | 4,095.00 | 278,710 |
| 2026-03-19 | 795.00 | 810.00 | 785.00 | 794.00 | 3,970.00 | 87,147 |
| 2026-03-18 | 805.00 | 818.00 | 791.00 | 795.00 | 3,975.00 | 114,316 |
| 2026-03-17 | 802.00 | 809.00 | 780.00 | 805.00 | 4,025.00 | 144,785 |
| 2026-03-16 | 809.00 | 856.00 | 784.00 | 800.00 | 4,000.00 | 154,773 |
| 2026-03-13 | 809.00 | 821.00 | 780.00 | 809.00 | 4,045.00 | 102,391 |
| 2026-03-12 | 807.00 | 814.00 | 788.00 | 809.00 | 4,045.00 | 120,539 |
| 2026-03-11 | 781.00 | 815.00 | 781.00 | 797.00 | 3,985.00 | 154,107 |
| 2026-03-10 | 789.00 | 819.00 | 771.00 | 781.00 | 3,905.00 | 154,776 |
| 2026-03-09 | 793.00 | 793.00 | 733.00 | 787.00 | 3,935.00 | 151,890 |
| 2026-03-06 | 822.00 | 839.00 | 781.00 | 817.00 | 4,085.00 | 204,915 |
| 2026-03-05 | 810.00 | 832.00 | 799.00 | 822.00 | 4,110.00 | 233,696 |
| 2026-03-04 | 805.00 | 820.00 | 720.00 | 770.00 | 3,850.00 | 324,266 |
| 2026-03-03 | 938.00 | 938.00 | 825.00 | 831.00 | 4,155.00 | 388,083 |
| 2026-02-27 | 938.00 | 960.00 | 911.00 | 938.00 | 4,690.00 | 288,063 |
| 2026-02-26 | 981.00 | 995.00 | 931.00 | 938.00 | 4,690.00 | 367,973 |
| 2026-02-25 | 995.00 | 1,009.00 | 951.00 | 972.00 | 4,860.00 | 565,551 |
| 2026-02-24 | 943.00 | 1,077.00 | 936.00 | 947.00 | 4,735.00 | 1,681,451 |
| 2026-02-23 | 850.00 | 980.00 | 850.00 | 936.00 | 4,680.00 | 1,366,960 |
| 2026-02-20 | 875.00 | 875.00 | 847.00 | 849.00 | 4,245.00 | 241,457 |
| 2026-02-19 | 842.00 | 882.00 | 833.00 | 870.00 | 4,350.00 | 287,133 |
| 2026-02-13 | 865.00 | 870.00 | 827.00 | 842.00 | 4,210.00 | 295,204 |
| 2026-02-12 | 886.00 | 894.00 | 860.00 | 875.00 | 4,375.00 | 202,059 |
| 2026-02-11 | 888.00 | 903.00 | 865.00 | 886.00 | 4,430.00 | 236,884 |
| 2026-02-10 | 887.00 | 939.00 | 880.00 | 887.00 | 4,435.00 | 344,300 |
| 2026-02-09 | 929.00 | 954.00 | 870.00 | 887.00 | 4,435.00 | 467,751 |
| 2026-02-06 | 939.00 | 939.00 | 858.00 | 924.00 | 4,620.00 | 327,412 |
| 2026-02-05 | 966.00 | 967.00 | 933.00 | 939.00 | 4,695.00 | 329,019 |
| 2026-02-04 | 1,010.00 | 1,015.00 | 966.00 | 966.00 | 4,830.00 | 465,994 |
| 2026-02-03 | 1,010.00 | 1,019.00 | 990.00 | 1,010.00 | 5,050.00 | 332,844 |
| 2026-02-02 | 1,050.00 | 1,051.00 | 980.00 | 987.00 | 4,935.00 | 644,800 |
| 2026-01-30 | 1,047.00 | 1,055.00 | 1,007.00 | 1,050.00 | 5,250.00 | 450,354 |
| 2026-01-29 | 1,094.00 | 1,095.00 | 1,011.00 | 1,047.00 | 5,235.00 | 392,300 |
| 2026-01-28 | 995.00 | 1,093.00 | 990.00 | 1,060.00 | 5,300.00 | 1,039,583 |
| 2026-01-27 | 1,020.00 | 1,029.00 | 973.00 | 990.00 | 4,950.00 | 566,198 |
| 2026-01-26 | 1,000.00 | 1,050.00 | 971.00 | 1,003.00 | 5,015.00 | 626,810 |
| 2026-01-23 | 1,113.00 | 1,113.00 | 966.00 | 997.00 | 4,985.00 | 1,312,371 |
| 2026-01-22 | 1,081.00 | 1,175.00 | 1,055.00 | 1,113.00 | 5,565.00 | 2,032,048 |
| 2026-01-21 | 1,140.00 | 1,151.00 | 1,027.00 | 1,060.00 | 5,300.00 | 1,363,992 |
| 2026-01-20 | 1,221.00 | 1,287.00 | 988.00 | 1,140.00 | 5,700.00 | 3,683,208 |
| 2026-01-19 | 1,221.00 | 1,300.00 | 1,221.00 | 1,240.00 | 6,200.00 | 943,395 |
| 2026-01-16 | 1,013.00 | 1,204.00 | 1,013.00 | 1,204.00 | 6,020.00 | 1,430,180 |
| 2026-01-15 | 1,133.00 | 1,133.00 | 963.00 | 1,000.00 | 5,000.00 | 1,432,225 |
| 2026-01-14 | 1,150.00 | 1,392.00 | 1,100.00 | 1,135.00 | 5,675.00 | 11,777,754 |
| 2026-01-13 | 929.00 | 1,085.00 | 929.00 | 1,085.00 | 5,425.00 | 9,159,028 |
| 2026-01-12 | 655.00 | 835.00 | 648.00 | 835.00 | 4,175.00 | 5,274,968 |
| 2026-01-09 | 676.00 | 685.00 | 634.00 | 643.00 | 3,215.00 | 523,286 |
| 2026-01-08 | 720.00 | 755.00 | 668.00 | 676.00 | 3,380.00 | 902,809 |
| 2026-01-07 | 753.00 | 897.00 | 720.00 | 720.00 | 3,600.00 | 7,182,246 |
| 2026-01-06 | 544.00 | 712.00 | 542.00 | 712.00 | 3,560.00 | 3,177,454 |
| 2026-01-05 | 547.00 | 563.00 | 525.00 | 548.00 | 2,740.00 | 135,925 |
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.