Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,230.00 | 4,235.00 | 4,185.00 | 4,195.00 | 4,028.86 | 16,574 |
| 2024-04-24 | 4,195.00 | 4,240.00 | 4,180.00 | 4,235.00 | 4,067.28 | 17,030 |
| 2024-04-23 | 4,210.00 | 4,215.00 | 4,160.00 | 4,195.00 | 4,028.86 | 26,343 |
| 2024-04-22 | 4,150.00 | 4,200.00 | 4,070.00 | 4,200.00 | 4,033.66 | 55,950 |
| 2024-04-19 | 4,205.00 | 4,210.00 | 4,135.00 | 4,140.00 | 3,976.04 | 29,571 |
| 2024-04-18 | 4,180.00 | 4,190.00 | 4,140.00 | 4,165.00 | 4,000.05 | 16,046 |
| 2024-04-17 | 4,140.00 | 4,230.00 | 4,120.00 | 4,160.00 | 3,995.25 | 32,612 |
| 2024-04-16 | 4,200.00 | 4,220.00 | 4,075.00 | 4,135.00 | 3,971.24 | 71,545 |
| 2024-04-15 | 4,230.00 | 4,285.00 | 4,205.00 | 4,220.00 | 4,052.87 | 23,716 |
| 2024-04-12 | 4,290.00 | 4,340.00 | 4,285.00 | 4,300.00 | 4,129.70 | 9,109 |
| 2024-04-11 | 4,300.00 | 4,305.00 | 4,285.00 | 4,290.00 | 4,120.10 | 19,669 |
| 2024-04-09 | 4,335.00 | 4,340.00 | 4,285.00 | 4,305.00 | 4,134.51 | 39,960 |
| 2024-04-08 | 4,400.00 | 4,410.00 | 4,315.00 | 4,335.00 | 4,163.32 | 50,581 |
| 2024-04-05 | 4,390.00 | 4,425.00 | 4,385.00 | 4,385.00 | 4,211.34 | 20,580 |
| 2024-04-04 | 4,385.00 | 4,435.00 | 4,385.00 | 4,395.00 | 4,220.94 | 22,027 |
| 2024-04-03 | 4,430.00 | 4,460.00 | 4,390.00 | 4,395.00 | 4,220.94 | 31,316 |
| 2024-04-02 | 4,450.00 | 4,475.00 | 4,415.00 | 4,440.00 | 4,264.16 | 58,569 |
| 2024-04-01 | 4,445.00 | 4,470.00 | 4,415.00 | 4,460.00 | 4,283.37 | 47,225 |
| 2024-03-29 | 4,480.00 | 4,485.00 | 4,420.00 | 4,420.00 | 4,244.95 | 42,853 |
| 2024-03-28 | 4,540.00 | 4,545.00 | 4,460.00 | 4,470.00 | 4,292.97 | 32,795 |
| 2024-03-27 | 4,505.00 | 4,560.00 | 4,500.00 | 4,520.00 | 4,340.99 | 9,427 |
| 2024-03-26 | 4,595.00 | 4,595.00 | 4,520.00 | 4,520.00 | 4,340.99 | 64,475 |
| 2024-03-25 | 4,615.00 | 4,615.00 | 4,535.00 | 4,570.00 | 4,389.01 | 51,149 |
| 2024-03-22 | 4,515.00 | 4,655.00 | 4,515.00 | 4,550.00 | 4,369.80 | 56,704 |
| 2024-03-21 | 4,440.00 | 4,520.00 | 4,425.00 | 4,515.00 | 4,336.19 | 47,414 |
| 2024-03-20 | 4,460.00 | 4,465.00 | 4,390.00 | 4,405.00 | 4,230.54 | 34,314 |
| 2024-03-19 | 4,550.00 | 4,560.00 | 4,380.00 | 4,390.00 | 4,216.14 | 174,164 |
| 2024-03-18 | 4,620.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,369.80 | 82,839 |
| 2024-03-15 | 4,710.00 | 4,735.00 | 4,615.00 | 4,615.00 | 4,432.23 | 125,657 |
| 2024-03-14 | 4,800.00 | 4,810.00 | 4,710.00 | 4,710.00 | 4,523.47 | 120,001 |
| 2024-03-13 | 4,890.00 | 4,890.00 | 4,810.00 | 4,810.00 | 4,619.51 | 51,560 |
| 2024-03-12 | 4,840.00 | 4,900.00 | 4,810.00 | 4,890.00 | 4,696.34 | 52,847 |
| 2024-03-11 | 4,905.00 | 4,910.00 | 4,800.00 | 4,865.00 | 4,672.33 | 49,352 |
| 2024-03-08 | 4,890.00 | 4,935.00 | 4,865.00 | 4,890.00 | 4,696.34 | 61,425 |
| 2024-03-07 | 4,930.00 | 5,000.00 | 4,860.00 | 4,880.00 | 4,686.73 | 63,097 |
| 2024-03-06 | 4,965.00 | 4,975.00 | 4,915.00 | 4,945.00 | 4,749.16 | 38,057 |
| 2024-03-05 | 5,000.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,753.96 | 57,306 |
| 2024-03-04 | 5,050.00 | 5,050.00 | 4,990.00 | 4,995.00 | 4,797.18 | 43,453 |
| 2024-02-29 | 5,090.00 | 5,090.00 | 4,995.00 | 5,020.00 | 4,821.19 | 19,215 |
| 2024-02-28 | 5,030.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,878.81 | 49,712 |
| 2024-02-27 | 5,040.00 | 5,070.00 | 4,980.00 | 5,070.00 | 4,869.21 | 36,155 |
| 2024-02-26 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,850.00 | 29,074 |
| 2024-02-23 | 5,100.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,850.00 | 52,491 |
| 2024-02-22 | 5,120.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,907.62 | 30,120 |
| 2024-02-21 | 5,110.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,898.02 | 40,289 |
| 2024-02-20 | 5,200.00 | 5,200.00 | 5,080.00 | 5,100.00 | 4,898.02 | 42,863 |
| 2024-02-19 | 5,020.00 | 5,230.00 | 5,020.00 | 5,200.00 | 4,994.06 | 127,587 |
| 2024-02-16 | 5,020.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,830.79 | 24,531 |
| 2024-02-15 | 5,110.00 | 5,120.00 | 5,000.00 | 5,020.00 | 4,821.19 | 129,025 |
| 2024-02-14 | 5,180.00 | 5,180.00 | 5,060.00 | 5,090.00 | 4,888.42 | 42,694 |
| 2024-02-13 | 5,110.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,974.85 | 49,785 |
| 2024-02-08 | 5,100.00 | 5,150.00 | 5,100.00 | 5,110.00 | 4,907.62 | 15,026 |
| 2024-02-07 | 5,090.00 | 5,130.00 | 5,080.00 | 5,100.00 | 4,898.02 | 16,073 |
| 2024-02-06 | 5,170.00 | 5,260.00 | 5,110.00 | 5,120.00 | 4,917.23 | 50,869 |
| 2024-02-05 | 5,090.00 | 5,220.00 | 5,080.00 | 5,190.00 | 4,984.46 | 46,632 |
| 2024-02-02 | 5,210.00 | 5,240.00 | 5,120.00 | 5,140.00 | 4,936.44 | 62,006 |
| 2024-02-01 | 5,250.00 | 5,280.00 | 5,190.00 | 5,200.00 | 4,994.06 | 40,300 |
| 2024-01-31 | 5,200.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,003.66 | 39,964 |
| 2024-01-30 | 5,090.00 | 5,240.00 | 5,090.00 | 5,200.00 | 4,994.06 | 92,247 |
| 2024-01-29 | 5,030.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,898.02 | 74,609 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.