Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,025.00 | 1,103.00 | 994.00 | 1,102.00 | 5,510.00 | 69,161 |
| 2025-07-07 | 1,035.00 | 1,049.00 | 1,012.00 | 1,016.00 | 5,080.00 | 41,290 |
| 2025-07-04 | 1,030.00 | 1,050.00 | 1,023.00 | 1,035.00 | 5,175.00 | 24,613 |
| 2025-07-03 | 1,064.00 | 1,087.00 | 1,010.00 | 1,030.00 | 5,150.00 | 50,688 |
| 2025-07-02 | 1,090.00 | 1,103.00 | 1,031.00 | 1,064.00 | 5,320.00 | 32,547 |
| 2025-07-01 | 1,111.00 | 1,131.00 | 1,080.00 | 1,088.00 | 5,440.00 | 28,963 |
| 2025-06-30 | 1,090.00 | 1,135.00 | 1,057.00 | 1,097.00 | 5,485.00 | 42,800 |
| 2025-06-27 | 1,064.00 | 1,084.00 | 1,046.00 | 1,055.00 | 5,275.00 | 16,554 |
| 2025-06-26 | 1,089.00 | 1,110.00 | 1,021.00 | 1,063.00 | 5,315.00 | 31,275 |
| 2025-06-25 | 1,101.00 | 1,118.00 | 1,081.00 | 1,089.00 | 5,445.00 | 39,894 |
| 2025-06-24 | 1,150.00 | 1,150.00 | 1,091.00 | 1,101.00 | 5,505.00 | 28,923 |
| 2025-06-23 | 1,120.00 | 1,140.00 | 1,080.00 | 1,140.00 | 5,700.00 | 73,789 |
| 2025-06-20 | 1,113.00 | 1,160.00 | 1,113.00 | 1,152.00 | 5,760.00 | 47,287 |
| 2025-06-19 | 1,118.00 | 1,160.00 | 1,104.00 | 1,124.00 | 5,620.00 | 23,798 |
| 2025-06-18 | 1,107.00 | 1,118.00 | 1,088.00 | 1,118.00 | 5,590.00 | 38,127 |
| 2025-06-17 | 1,125.00 | 1,127.00 | 1,084.00 | 1,109.00 | 5,545.00 | 52,430 |
| 2025-06-16 | 1,124.00 | 1,144.00 | 1,110.00 | 1,125.00 | 5,625.00 | 67,771 |
| 2025-06-13 | 1,145.00 | 1,146.00 | 1,090.00 | 1,124.00 | 5,620.00 | 45,904 |
| 2025-06-12 | 1,168.00 | 1,168.00 | 1,121.00 | 1,151.00 | 5,755.00 | 40,425 |
| 2025-06-11 | 1,232.00 | 1,241.00 | 1,132.00 | 1,168.00 | 5,840.00 | 122,906 |
| 2025-06-10 | 1,260.00 | 1,297.00 | 1,197.00 | 1,232.00 | 6,160.00 | 91,072 |
| 2025-06-09 | 1,138.00 | 1,251.00 | 1,126.00 | 1,248.00 | 6,240.00 | 151,006 |
| 2025-06-05 | 1,145.00 | 1,170.00 | 1,083.00 | 1,138.00 | 5,690.00 | 47,002 |
| 2025-06-04 | 1,190.00 | 1,190.00 | 1,079.00 | 1,145.00 | 5,725.00 | 41,745 |
| 2025-06-02 | 1,106.00 | 1,166.00 | 1,087.00 | 1,145.00 | 5,725.00 | 65,965 |
| 2025-05-30 | 1,154.00 | 1,154.00 | 1,097.00 | 1,106.00 | 5,530.00 | 19,745 |
| 2025-05-29 | 1,159.00 | 1,159.00 | 1,107.00 | 1,121.00 | 5,605.00 | 39,892 |
| 2025-05-28 | 1,158.00 | 1,174.00 | 1,103.00 | 1,159.00 | 5,795.00 | 51,139 |
| 2025-05-27 | 1,075.00 | 1,190.00 | 1,040.00 | 1,157.00 | 5,785.00 | 145,552 |
| 2025-05-26 | 1,040.00 | 1,096.00 | 1,039.00 | 1,070.00 | 5,350.00 | 39,312 |
| 2025-05-23 | 1,080.00 | 1,081.00 | 998.00 | 1,040.00 | 5,200.00 | 39,351 |
| 2025-05-22 | 1,098.00 | 1,107.00 | 1,060.00 | 1,080.00 | 5,400.00 | 33,472 |
| 2025-05-21 | 1,112.00 | 1,113.00 | 1,068.00 | 1,098.00 | 5,490.00 | 66,675 |
| 2025-05-20 | 1,153.00 | 1,158.00 | 1,089.00 | 1,112.00 | 5,560.00 | 75,556 |
| 2025-05-19 | 1,180.00 | 1,180.00 | 1,131.00 | 1,163.00 | 5,815.00 | 33,295 |
| 2025-05-16 | 1,205.00 | 1,224.00 | 1,177.00 | 1,186.00 | 5,930.00 | 50,104 |
| 2025-05-15 | 1,212.00 | 1,238.00 | 1,143.00 | 1,205.00 | 6,025.00 | 86,810 |
| 2025-05-14 | 1,206.00 | 1,232.00 | 1,170.00 | 1,212.00 | 6,060.00 | 104,918 |
| 2025-05-13 | 1,170.00 | 1,215.00 | 1,100.00 | 1,206.00 | 6,030.00 | 116,754 |
| 2025-05-12 | 1,210.00 | 1,224.00 | 1,114.00 | 1,170.00 | 5,850.00 | 110,478 |
| 2025-05-09 | 1,230.00 | 1,260.00 | 1,140.00 | 1,210.00 | 6,050.00 | 98,428 |
| 2025-05-08 | 1,235.00 | 1,261.00 | 1,202.00 | 1,230.00 | 6,150.00 | 89,817 |
| 2025-05-07 | 1,220.00 | 1,277.00 | 1,215.00 | 1,235.00 | 6,175.00 | 125,273 |
| 2025-05-02 | 1,157.00 | 1,300.00 | 1,133.00 | 1,220.00 | 6,100.00 | 257,913 |
| 2025-04-30 | 1,166.00 | 1,166.00 | 1,060.00 | 1,129.00 | 5,645.00 | 78,033 |
| 2025-04-29 | 1,137.00 | 1,167.00 | 978.00 | 1,128.00 | 5,640.00 | 211,370 |
| 2025-04-28 | 1,204.00 | 1,270.00 | 1,127.00 | 1,127.00 | 5,635.00 | 131,372 |
| 2025-04-25 | 1,202.00 | 1,245.00 | 1,155.00 | 1,204.00 | 6,020.00 | 73,258 |
| 2025-04-24 | 1,228.00 | 1,228.00 | 1,100.00 | 1,202.00 | 6,010.00 | 141,050 |
| 2025-04-23 | 1,246.00 | 1,280.00 | 1,141.00 | 1,228.00 | 6,140.00 | 284,230 |
| 2025-04-22 | 1,096.00 | 1,347.00 | 1,070.00 | 1,246.00 | 6,230.00 | 895,995 |
| 2025-04-21 | 1,020.00 | 1,135.00 | 1,020.00 | 1,096.00 | 5,480.00 | 215,971 |
| 2025-04-18 | 1,000.00 | 1,025.00 | 970.00 | 1,010.00 | 5,050.00 | 124,274 |
| 2025-04-17 | 990.00 | 1,025.00 | 891.00 | 984.00 | 4,920.00 | 163,280 |
| 2025-04-16 | 1,100.00 | 1,100.00 | 955.00 | 982.00 | 4,910.00 | 396,740 |
| 2025-04-15 | 890.00 | 1,011.00 | 883.00 | 988.00 | 4,940.00 | 596,251 |
| 2025-04-14 | 826.00 | 887.00 | 801.00 | 876.00 | 4,380.00 | 292,304 |
| 2025-04-11 | 808.00 | 820.00 | 790.00 | 809.00 | 4,045.00 | 27,268 |
| 2025-04-10 | 845.00 | 845.00 | 761.00 | 814.00 | 4,070.00 | 67,383 |
| 2025-04-09 | 795.00 | 850.00 | 773.00 | 815.00 | 4,075.00 | 226,745 |
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.