Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,020.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,830.79 | 25,639 |
| 2024-01-25 | 5,050.00 | 5,060.00 | 4,990.00 | 5,030.00 | 4,830.79 | 9,335 |
| 2024-01-24 | 5,020.00 | 5,050.00 | 4,985.00 | 5,050.00 | 4,850.00 | 38,360 |
| 2024-01-23 | 4,990.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,797.18 | 23,604 |
| 2024-01-22 | 5,060.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,792.38 | 34,806 |
| 2024-01-19 | 5,020.00 | 5,040.00 | 4,990.00 | 5,020.00 | 4,821.19 | 17,220 |
| 2024-01-18 | 4,980.00 | 5,020.00 | 4,980.00 | 5,000.00 | 4,801.98 | 21,070 |
| 2024-01-17 | 5,040.00 | 5,050.00 | 4,985.00 | 4,995.00 | 4,797.18 | 56,651 |
| 2024-01-16 | 5,020.00 | 5,080.00 | 4,985.00 | 5,060.00 | 4,859.60 | 35,750 |
| 2024-01-15 | 5,030.00 | 5,120.00 | 5,010.00 | 5,020.00 | 4,821.19 | 24,463 |
| 2024-01-12 | 5,040.00 | 5,040.00 | 5,000.00 | 5,020.00 | 4,821.19 | 37,350 |
| 2024-01-11 | 5,080.00 | 5,080.00 | 5,010.00 | 5,040.00 | 4,840.40 | 24,000 |
| 2024-01-10 | 5,060.00 | 5,100.00 | 5,020.00 | 5,040.00 | 4,840.40 | 40,469 |
| 2024-01-09 | 5,090.00 | 5,110.00 | 5,040.00 | 5,070.00 | 4,869.21 | 52,066 |
| 2024-01-08 | 5,060.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,869.21 | 30,669 |
| 2024-01-05 | 5,020.00 | 5,040.00 | 4,995.00 | 5,010.00 | 4,811.58 | 40,434 |
| 2024-01-04 | 5,050.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,811.58 | 70,416 |
| 2024-01-03 | 5,080.00 | 5,120.00 | 5,010.00 | 5,040.00 | 4,840.40 | 66,204 |
| 2024-01-02 | 5,120.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,907.62 | 72,117 |
| 2023-12-28 | 5,250.00 | 5,260.00 | 5,110.00 | 5,190.00 | 4,984.46 | 110,094 |
| 2023-12-27 | 5,420.00 | 5,450.00 | 5,240.00 | 5,260.00 | 5,051.68 | 148,495 |
| 2023-12-26 | 5,430.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,330.20 | 190,447 |
| 2023-12-22 | 5,530.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,272.57 | 72,412 |
| 2023-12-21 | 5,560.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,282.18 | 110,045 |
| 2023-12-20 | 5,610.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,387.82 | 75,630 |
| 2023-12-19 | 5,590.00 | 5,590.00 | 5,490.00 | 5,530.00 | 5,310.99 | 32,360 |
| 2023-12-18 | 5,610.00 | 5,630.00 | 5,540.00 | 5,550.00 | 5,330.20 | 41,288 |
| 2023-12-15 | 5,470.00 | 5,630.00 | 5,390.00 | 5,630.00 | 5,407.03 | 94,441 |
| 2023-12-14 | 5,520.00 | 5,560.00 | 5,410.00 | 5,450.00 | 5,234.16 | 76,391 |
| 2023-12-13 | 5,530.00 | 5,570.00 | 5,490.00 | 5,520.00 | 5,301.39 | 21,580 |
| 2023-12-12 | 5,570.00 | 5,590.00 | 5,520.00 | 5,530.00 | 5,310.99 | 35,602 |
| 2023-12-11 | 5,600.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,359.01 | 54,369 |
| 2023-12-08 | 5,540.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,359.01 | 74,970 |
| 2023-12-07 | 5,500.00 | 5,530.00 | 5,470.00 | 5,520.00 | 5,301.39 | 23,999 |
| 2023-12-06 | 5,500.00 | 5,500.00 | 5,470.00 | 5,500.00 | 5,282.18 | 18,293 |
| 2023-12-05 | 5,450.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,262.97 | 42,035 |
| 2023-12-04 | 5,370.00 | 5,450.00 | 5,370.00 | 5,430.00 | 5,214.95 | 58,812 |
| 2023-12-01 | 5,430.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,205.35 | 29,201 |
| 2023-11-30 | 5,440.00 | 5,470.00 | 5,410.00 | 5,450.00 | 5,234.16 | 23,120 |
| 2023-11-29 | 5,490.00 | 5,510.00 | 5,390.00 | 5,420.00 | 5,205.35 | 81,192 |
| 2023-11-28 | 5,480.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,262.97 | 59,659 |
| 2023-11-27 | 5,490.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,234.16 | 39,177 |
| 2023-11-24 | 5,450.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,243.76 | 22,285 |
| 2023-11-23 | 5,500.00 | 5,520.00 | 5,440.00 | 5,450.00 | 5,234.16 | 47,085 |
| 2023-11-22 | 5,470.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,272.57 | 51,236 |
| 2023-11-21 | 5,430.00 | 5,470.00 | 5,420.00 | 5,450.00 | 5,234.16 | 28,505 |
| 2023-11-20 | 5,410.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,234.16 | 30,064 |
| 2023-11-17 | 5,420.00 | 5,430.00 | 5,350.00 | 5,400.00 | 5,186.14 | 71,013 |
| 2023-11-16 | 5,380.00 | 5,400.00 | 5,310.00 | 5,400.00 | 5,186.14 | 32,293 |
| 2023-11-15 | 5,340.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,166.93 | 45,940 |
| 2023-11-14 | 5,250.00 | 5,330.00 | 5,250.00 | 5,310.00 | 5,099.70 | 20,921 |
| 2023-11-13 | 5,290.00 | 5,400.00 | 5,220.00 | 5,280.00 | 5,070.89 | 66,185 |
| 2023-11-10 | 5,190.00 | 5,280.00 | 5,160.00 | 5,260.00 | 5,051.68 | 59,809 |
| 2023-11-09 | 5,130.00 | 5,220.00 | 5,130.00 | 5,200.00 | 4,994.06 | 37,324 |
| 2023-11-08 | 5,190.00 | 5,200.00 | 5,120.00 | 5,180.00 | 4,974.85 | 15,826 |
| 2023-11-07 | 5,240.00 | 5,260.00 | 5,070.00 | 5,160.00 | 4,955.64 | 40,783 |
| 2023-11-06 | 5,140.00 | 5,230.00 | 5,140.00 | 5,230.00 | 5,022.87 | 79,025 |
| 2023-11-03 | 5,190.00 | 5,210.00 | 5,110.00 | 5,130.00 | 4,926.83 | 26,822 |
| 2023-11-02 | 5,110.00 | 5,200.00 | 5,090.00 | 5,190.00 | 4,984.46 | 41,823 |
| 2023-11-01 | 5,070.00 | 5,110.00 | 5,050.00 | 5,090.00 | 4,888.42 | 21,890 |
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.