Kumho Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 950.00 | 1,038.00 | 950.00 | 1,009.00 | 5,045.00 | 238,138 |
| 2025-01-06 | 919.00 | 950.00 | 906.00 | 934.00 | 4,670.00 | 88,666 |
| 2025-01-03 | 912.00 | 930.00 | 886.00 | 907.00 | 4,535.00 | 52,951 |
| 2025-01-02 | 940.00 | 974.00 | 878.00 | 913.00 | 4,565.00 | 125,577 |
| 2024-12-30 | 897.00 | 950.00 | 849.00 | 940.00 | 4,700.00 | 239,083 |
| 2024-12-27 | 811.00 | 984.00 | 811.00 | 897.00 | 4,485.00 | 550,545 |
| 2024-12-26 | 799.00 | 818.00 | 778.00 | 809.00 | 4,045.00 | 46,663 |
| 2024-12-24 | 827.00 | 827.00 | 755.00 | 799.00 | 3,995.00 | 65,772 |
| 2024-12-23 | 810.00 | 824.00 | 794.00 | 811.00 | 4,055.00 | 47,725 |
| 2024-12-20 | 791.00 | 810.00 | 765.00 | 798.00 | 3,990.00 | 34,931 |
| 2024-12-19 | 798.00 | 798.00 | 770.00 | 791.00 | 3,955.00 | 25,783 |
| 2024-12-18 | 787.00 | 799.00 | 772.00 | 790.00 | 3,950.00 | 17,934 |
| 2024-12-17 | 827.00 | 827.00 | 745.00 | 799.00 | 3,995.00 | 65,312 |
| 2024-12-16 | 791.00 | 837.00 | 761.00 | 801.00 | 4,005.00 | 75,638 |
| 2024-12-13 | 781.00 | 845.00 | 745.00 | 790.00 | 3,950.00 | 303,802 |
| 2024-12-12 | 680.00 | 858.00 | 678.00 | 732.00 | 3,660.00 | 400,826 |
| 2024-12-11 | 635.00 | 680.00 | 633.00 | 666.00 | 3,330.00 | 16,303 |
| 2024-12-10 | 597.00 | 640.00 | 597.00 | 634.00 | 3,170.00 | 25,313 |
| 2024-12-09 | 639.00 | 646.00 | 600.00 | 620.00 | 3,100.00 | 11,990 |
| 2024-12-06 | 730.00 | 760.00 | 633.00 | 648.00 | 3,240.00 | 98,227 |
| 2024-12-05 | 620.00 | 680.00 | 597.00 | 640.00 | 3,200.00 | 50,847 |
| 2024-12-04 | 618.00 | 625.00 | 589.00 | 620.00 | 3,100.00 | 37,496 |
| 2024-12-03 | 625.00 | 640.00 | 623.00 | 625.00 | 3,125.00 | 9,565 |
| 2024-12-02 | 626.00 | 646.00 | 600.00 | 630.00 | 3,150.00 | 23,369 |
| 2024-11-29 | 655.00 | 655.00 | 624.00 | 630.00 | 3,150.00 | 21,073 |
| 2024-11-28 | 657.00 | 657.00 | 635.00 | 646.00 | 3,230.00 | 12,931 |
| 2024-11-27 | 665.00 | 665.00 | 650.00 | 657.00 | 3,285.00 | 11,932 |
| 2024-11-26 | 665.00 | 665.00 | 644.00 | 659.00 | 3,295.00 | 4,220 |
| 2024-11-25 | 646.00 | 665.00 | 642.00 | 647.00 | 3,235.00 | 27,317 |
| 2024-11-22 | 649.00 | 669.00 | 637.00 | 646.00 | 3,230.00 | 15,070 |
| 2024-11-21 | 653.00 | 664.00 | 640.00 | 651.00 | 3,255.00 | 10,384 |
| 2024-11-20 | 677.00 | 690.00 | 651.00 | 653.00 | 3,265.00 | 15,583 |
| 2024-11-19 | 678.00 | 689.00 | 662.00 | 677.00 | 3,385.00 | 3,619 |
| 2024-11-18 | 683.00 | 690.00 | 668.00 | 678.00 | 3,390.00 | 21,687 |
| 2024-11-15 | 687.00 | 694.00 | 670.00 | 683.00 | 3,415.00 | 24,309 |
| 2024-11-14 | 690.00 | 721.00 | 642.00 | 694.00 | 3,470.00 | 69,867 |
| 2024-11-13 | 729.00 | 738.00 | 661.00 | 690.00 | 3,450.00 | 65,542 |
| 2024-11-12 | 734.00 | 746.00 | 715.00 | 729.00 | 3,645.00 | 22,297 |
| 2024-11-11 | 793.00 | 793.00 | 733.00 | 734.00 | 3,670.00 | 23,787 |
| 2024-11-08 | 769.00 | 769.00 | 742.00 | 763.00 | 3,815.00 | 19,730 |
| 2024-11-07 | 757.00 | 776.00 | 715.00 | 770.00 | 3,850.00 | 20,637 |
| 2024-11-06 | 812.00 | 812.00 | 745.00 | 757.00 | 3,785.00 | 25,156 |
| 2024-11-05 | 755.00 | 799.00 | 739.00 | 772.00 | 3,860.00 | 32,942 |
| 2024-11-04 | 741.00 | 795.00 | 739.00 | 749.00 | 3,745.00 | 29,720 |
| 2024-11-01 | 802.00 | 802.00 | 727.00 | 741.00 | 3,705.00 | 25,642 |
| 2024-10-31 | 826.00 | 868.00 | 744.00 | 766.00 | 3,830.00 | 174,623 |
| 2024-10-30 | 855.00 | 880.00 | 835.00 | 835.00 | 4,175.00 | 17,989 |
| 2024-10-29 | 855.00 | 870.00 | 837.00 | 852.00 | 4,260.00 | 9,855 |
| 2024-10-28 | 860.00 | 885.00 | 846.00 | 860.00 | 4,300.00 | 35,498 |
| 2024-10-25 | 863.00 | 870.00 | 820.00 | 860.00 | 4,300.00 | 22,277 |
| 2024-10-24 | 884.00 | 900.00 | 846.00 | 863.00 | 4,315.00 | 46,380 |
| 2024-10-23 | 893.00 | 899.00 | 861.00 | 884.00 | 4,420.00 | 27,445 |
| 2024-10-22 | 859.00 | 919.00 | 824.00 | 893.00 | 4,465.00 | 57,872 |
| 2024-10-21 | 894.00 | 903.00 | 856.00 | 868.00 | 4,340.00 | 21,934 |
| 2024-10-18 | 899.00 | 903.00 | 830.00 | 903.00 | 4,515.00 | 40,523 |
| 2024-10-17 | 909.00 | 933.00 | 895.00 | 908.00 | 4,540.00 | 24,337 |
| 2024-10-16 | 903.00 | 945.00 | 896.00 | 909.00 | 4,545.00 | 20,770 |
| 2024-10-15 | 892.00 | 943.00 | 881.00 | 904.00 | 4,520.00 | 39,069 |
| 2024-10-14 | 924.00 | 926.00 | 877.00 | 900.00 | 4,500.00 | 41,477 |
| 2024-10-11 | 921.00 | 991.00 | 893.00 | 926.00 | 4,630.00 | 178,012 |
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.