Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 785.00 | 806.00 | 744.00 | 795.00 | 3,975.00 | 89,391 |
| 2025-04-07 | 695.00 | 798.00 | 681.00 | 785.00 | 3,925.00 | 179,516 |
| 2025-04-04 | 692.00 | 703.00 | 665.00 | 699.00 | 3,495.00 | 20,729 |
| 2025-04-03 | 694.00 | 709.00 | 685.00 | 692.00 | 3,460.00 | 17,609 |
| 2025-04-02 | 689.00 | 704.00 | 671.00 | 695.00 | 3,475.00 | 20,410 |
| 2025-04-01 | 639.00 | 702.00 | 638.00 | 690.00 | 3,450.00 | 94,259 |
| 2025-03-31 | 642.00 | 661.00 | 630.00 | 638.00 | 3,190.00 | 17,475 |
| 2025-03-28 | 636.00 | 648.00 | 626.00 | 642.00 | 3,210.00 | 25,786 |
| 2025-03-27 | 633.00 | 649.00 | 624.00 | 645.00 | 3,225.00 | 23,054 |
| 2025-03-26 | 637.00 | 642.00 | 626.00 | 634.00 | 3,170.00 | 30,856 |
| 2025-03-25 | 658.00 | 663.00 | 631.00 | 644.00 | 3,220.00 | 22,424 |
| 2025-03-24 | 654.00 | 668.00 | 640.00 | 650.00 | 3,250.00 | 21,124 |
| 2025-03-21 | 682.00 | 682.00 | 628.00 | 654.00 | 3,270.00 | 64,160 |
| 2025-03-20 | 720.00 | 720.00 | 675.00 | 684.00 | 3,420.00 | 42,727 |
| 2025-03-19 | 693.00 | 721.00 | 690.00 | 700.00 | 3,500.00 | 19,328 |
| 2025-03-18 | 689.00 | 710.00 | 679.00 | 690.00 | 3,450.00 | 24,463 |
| 2025-03-17 | 700.00 | 704.00 | 680.00 | 683.00 | 3,415.00 | 22,665 |
| 2025-03-14 | 702.00 | 702.00 | 693.00 | 701.00 | 3,505.00 | 6,578 |
| 2025-03-13 | 673.00 | 709.00 | 673.00 | 704.00 | 3,520.00 | 17,998 |
| 2025-03-12 | 677.00 | 689.00 | 666.00 | 685.00 | 3,425.00 | 8,000 |
| 2025-03-11 | 670.00 | 688.00 | 660.00 | 685.00 | 3,425.00 | 22,447 |
| 2025-03-10 | 705.00 | 705.00 | 667.00 | 688.00 | 3,440.00 | 54,052 |
| 2025-03-07 | 720.00 | 720.00 | 698.00 | 698.00 | 3,490.00 | 26,484 |
| 2025-03-06 | 704.00 | 713.00 | 695.00 | 712.00 | 3,560.00 | 27,244 |
| 2025-03-05 | 707.00 | 719.00 | 702.00 | 708.00 | 3,540.00 | 18,444 |
| 2025-03-04 | 710.00 | 727.00 | 663.00 | 707.00 | 3,535.00 | 54,059 |
| 2025-02-28 | 749.00 | 756.00 | 710.00 | 710.00 | 3,550.00 | 88,565 |
| 2025-02-27 | 759.00 | 777.00 | 745.00 | 756.00 | 3,780.00 | 15,926 |
| 2025-02-26 | 744.00 | 770.00 | 739.00 | 759.00 | 3,795.00 | 43,535 |
| 2025-02-25 | 785.00 | 785.00 | 738.00 | 744.00 | 3,720.00 | 153,891 |
| 2025-02-24 | 792.00 | 795.00 | 756.00 | 785.00 | 3,925.00 | 91,901 |
| 2025-02-21 | 813.00 | 813.00 | 777.00 | 799.00 | 3,995.00 | 77,587 |
| 2025-02-20 | 810.00 | 817.00 | 787.00 | 799.00 | 3,995.00 | 77,129 |
| 2025-02-19 | 807.00 | 816.00 | 795.00 | 810.00 | 4,050.00 | 69,377 |
| 2025-02-18 | 813.00 | 821.00 | 798.00 | 816.00 | 4,080.00 | 38,950 |
| 2025-02-17 | 811.00 | 833.00 | 801.00 | 818.00 | 4,090.00 | 61,696 |
| 2025-02-14 | 838.00 | 838.00 | 800.00 | 824.00 | 4,120.00 | 68,354 |
| 2025-02-13 | 819.00 | 845.00 | 803.00 | 839.00 | 4,195.00 | 36,162 |
| 2025-02-12 | 818.00 | 826.00 | 800.00 | 820.00 | 4,100.00 | 41,685 |
| 2025-02-11 | 811.00 | 821.00 | 789.00 | 818.00 | 4,090.00 | 59,938 |
| 2025-02-10 | 834.00 | 851.00 | 789.00 | 798.00 | 3,990.00 | 118,101 |
| 2025-02-07 | 882.00 | 890.00 | 839.00 | 840.00 | 4,200.00 | 73,227 |
| 2025-02-06 | 837.00 | 899.00 | 823.00 | 882.00 | 4,410.00 | 146,767 |
| 2025-02-05 | 830.00 | 835.00 | 800.00 | 828.00 | 4,140.00 | 103,839 |
| 2025-02-04 | 845.00 | 845.00 | 813.00 | 821.00 | 4,105.00 | 40,414 |
| 2025-02-03 | 847.00 | 847.00 | 785.00 | 817.00 | 4,085.00 | 142,050 |
| 2025-01-31 | 850.00 | 866.00 | 820.00 | 855.00 | 4,275.00 | 110,301 |
| 2025-01-24 | 910.00 | 910.00 | 842.00 | 869.00 | 4,345.00 | 145,881 |
| 2025-01-23 | 915.00 | 980.00 | 830.00 | 889.00 | 4,445.00 | 370,996 |
| 2025-01-22 | 810.00 | 920.00 | 800.00 | 887.00 | 4,435.00 | 351,824 |
| 2025-01-21 | 865.00 | 898.00 | 790.00 | 805.00 | 4,025.00 | 215,969 |
| 2025-01-20 | 889.00 | 913.00 | 819.00 | 865.00 | 4,325.00 | 391,118 |
| 2025-01-17 | 1,100.00 | 1,119.00 | 870.00 | 880.00 | 4,400.00 | 937,435 |
| 2025-01-16 | 1,325.00 | 1,332.00 | 1,009.00 | 1,086.00 | 5,430.00 | 747,000 |
| 2025-01-15 | 1,305.00 | 1,349.00 | 1,278.00 | 1,310.00 | 6,550.00 | 211,016 |
| 2025-01-14 | 1,269.00 | 1,300.00 | 1,232.00 | 1,275.00 | 6,375.00 | 166,267 |
| 2025-01-13 | 1,253.00 | 1,269.00 | 1,210.00 | 1,261.00 | 6,305.00 | 246,715 |
| 2025-01-10 | 1,151.00 | 1,294.00 | 1,136.00 | 1,262.00 | 6,310.00 | 565,984 |
| 2025-01-09 | 1,072.00 | 1,156.00 | 1,004.00 | 1,149.00 | 5,745.00 | 287,522 |
| 2025-01-08 | 1,009.00 | 1,052.00 | 980.00 | 1,051.00 | 5,255.00 | 210,516 |
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.