Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 857.00 | 857.00 | 835.00 | 846.00 | 4,230.00 | 12,553 |
| 2025-09-30 | 854.00 | 860.00 | 823.00 | 839.00 | 4,195.00 | 33,319 |
| 2025-09-29 | 822.00 | 857.00 | 820.00 | 857.00 | 4,285.00 | 41,323 |
| 2025-09-26 | 857.00 | 857.00 | 827.00 | 839.00 | 4,195.00 | 50,666 |
| 2025-09-25 | 853.00 | 856.00 | 830.00 | 850.00 | 4,250.00 | 56,378 |
| 2025-09-24 | 858.00 | 869.00 | 837.00 | 844.00 | 4,220.00 | 23,021 |
| 2025-09-23 | 851.00 | 862.00 | 818.00 | 858.00 | 4,290.00 | 80,681 |
| 2025-09-22 | 880.00 | 880.00 | 851.00 | 859.00 | 4,295.00 | 42,366 |
| 2025-09-19 | 881.00 | 894.00 | 865.00 | 880.00 | 4,400.00 | 52,248 |
| 2025-09-18 | 921.00 | 960.00 | 865.00 | 889.00 | 4,445.00 | 150,560 |
| 2025-09-17 | 854.00 | 920.00 | 847.00 | 901.00 | 4,505.00 | 123,910 |
| 2025-09-16 | 848.00 | 857.00 | 835.00 | 850.00 | 4,250.00 | 36,432 |
| 2025-09-15 | 847.00 | 859.00 | 837.00 | 848.00 | 4,240.00 | 40,742 |
| 2025-09-12 | 848.00 | 914.00 | 832.00 | 847.00 | 4,235.00 | 68,899 |
| 2025-09-11 | 858.00 | 859.00 | 832.00 | 845.00 | 4,225.00 | 66,642 |
| 2025-09-10 | 872.00 | 880.00 | 828.00 | 850.00 | 4,250.00 | 229,275 |
| 2025-09-09 | 926.00 | 981.00 | 864.00 | 872.00 | 4,360.00 | 318,817 |
| 2025-09-08 | 988.00 | 998.00 | 925.00 | 926.00 | 4,630.00 | 165,601 |
| 2025-09-05 | 999.00 | 1,005.00 | 992.00 | 996.00 | 4,980.00 | 29,587 |
| 2025-09-04 | 1,007.00 | 1,018.00 | 991.00 | 999.00 | 4,995.00 | 32,898 |
| 2025-09-03 | 1,003.00 | 1,030.00 | 998.00 | 1,006.00 | 5,030.00 | 19,172 |
| 2025-09-02 | 1,007.00 | 1,029.00 | 990.00 | 1,003.00 | 5,015.00 | 29,257 |
| 2025-09-01 | 1,057.00 | 1,083.00 | 980.00 | 1,007.00 | 5,035.00 | 164,203 |
| 2025-08-29 | 1,113.00 | 1,113.00 | 1,062.00 | 1,070.00 | 5,350.00 | 44,152 |
| 2025-08-28 | 1,114.00 | 1,114.00 | 1,081.00 | 1,090.00 | 5,450.00 | 36,461 |
| 2025-08-27 | 1,115.00 | 1,147.00 | 1,090.00 | 1,114.00 | 5,570.00 | 63,644 |
| 2025-08-26 | 1,155.00 | 1,190.00 | 1,102.00 | 1,119.00 | 5,595.00 | 79,380 |
| 2025-08-25 | 1,202.00 | 1,283.00 | 1,151.00 | 1,153.00 | 5,765.00 | 103,873 |
| 2025-08-22 | 1,142.00 | 1,220.00 | 1,130.00 | 1,200.00 | 6,000.00 | 149,131 |
| 2025-08-21 | 1,130.00 | 1,166.00 | 1,119.00 | 1,142.00 | 5,710.00 | 81,437 |
| 2025-08-20 | 1,149.00 | 1,149.00 | 1,065.00 | 1,130.00 | 5,650.00 | 88,691 |
| 2025-08-19 | 1,118.00 | 1,137.00 | 1,102.00 | 1,121.00 | 5,605.00 | 31,343 |
| 2025-08-18 | 1,100.00 | 1,150.00 | 1,060.00 | 1,118.00 | 5,590.00 | 73,926 |
| 2025-08-14 | 1,114.00 | 1,123.00 | 1,089.00 | 1,097.00 | 5,485.00 | 52,348 |
| 2025-08-13 | 1,147.00 | 1,148.00 | 1,100.00 | 1,114.00 | 5,570.00 | 92,110 |
| 2025-08-12 | 1,192.00 | 1,199.00 | 1,137.00 | 1,152.00 | 5,760.00 | 94,400 |
| 2025-08-11 | 1,180.00 | 1,249.00 | 1,167.00 | 1,193.00 | 5,965.00 | 118,868 |
| 2025-08-08 | 1,178.00 | 1,188.00 | 1,140.00 | 1,163.00 | 5,815.00 | 92,926 |
| 2025-08-07 | 1,250.00 | 1,250.00 | 1,150.00 | 1,178.00 | 5,890.00 | 111,836 |
| 2025-08-06 | 1,271.00 | 1,271.00 | 1,180.00 | 1,241.00 | 6,205.00 | 117,357 |
| 2025-08-05 | 1,305.00 | 1,353.00 | 1,250.00 | 1,275.00 | 6,375.00 | 193,548 |
| 2025-08-04 | 1,193.00 | 1,329.00 | 1,181.00 | 1,302.00 | 6,510.00 | 448,773 |
| 2025-08-01 | 1,247.00 | 1,247.00 | 1,135.00 | 1,179.00 | 5,895.00 | 148,230 |
| 2025-07-31 | 1,300.00 | 1,342.00 | 1,195.00 | 1,236.00 | 6,180.00 | 334,688 |
| 2025-07-30 | 1,215.00 | 1,398.00 | 1,215.00 | 1,286.00 | 6,430.00 | 1,509,917 |
| 2025-07-29 | 1,092.00 | 1,235.00 | 1,080.00 | 1,205.00 | 6,025.00 | 865,247 |
| 2025-07-28 | 1,080.00 | 1,372.00 | 1,076.00 | 1,095.00 | 5,475.00 | 1,556,345 |
| 2025-07-25 | 1,048.00 | 1,083.00 | 1,036.00 | 1,056.00 | 5,280.00 | 82,916 |
| 2025-07-24 | 1,038.00 | 1,066.00 | 1,033.00 | 1,048.00 | 5,240.00 | 35,998 |
| 2025-07-23 | 1,037.00 | 1,040.00 | 1,021.00 | 1,038.00 | 5,190.00 | 12,770 |
| 2025-07-22 | 1,080.00 | 1,080.00 | 1,029.00 | 1,047.00 | 5,235.00 | 27,228 |
| 2025-07-21 | 1,065.00 | 1,090.00 | 1,045.00 | 1,058.00 | 5,290.00 | 43,711 |
| 2025-07-18 | 1,061.00 | 1,100.00 | 1,033.00 | 1,056.00 | 5,280.00 | 44,059 |
| 2025-07-17 | 1,059.00 | 1,075.00 | 1,012.00 | 1,021.00 | 5,105.00 | 36,460 |
| 2025-07-16 | 1,090.00 | 1,100.00 | 1,047.00 | 1,059.00 | 5,295.00 | 21,566 |
| 2025-07-15 | 1,150.00 | 1,150.00 | 1,037.00 | 1,066.00 | 5,330.00 | 40,017 |
| 2025-07-14 | 1,090.00 | 1,120.00 | 1,078.00 | 1,098.00 | 5,490.00 | 29,993 |
| 2025-07-11 | 1,077.00 | 1,097.00 | 1,050.00 | 1,090.00 | 5,450.00 | 15,447 |
| 2025-07-10 | 1,101.00 | 1,110.00 | 1,062.00 | 1,091.00 | 5,455.00 | 19,426 |
| 2025-07-09 | 1,120.00 | 1,120.00 | 1,052.00 | 1,091.00 | 5,455.00 | 43,581 |
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.