Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,030.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,850.00 | 39,287 |
| 2023-10-30 | 4,965.00 | 5,200.00 | 4,960.00 | 5,060.00 | 4,859.60 | 54,475 |
| 2023-10-27 | 4,935.00 | 4,995.00 | 4,900.00 | 4,965.00 | 4,768.37 | 27,819 |
| 2023-10-26 | 4,930.00 | 5,030.00 | 4,900.00 | 4,910.00 | 4,715.54 | 84,840 |
| 2023-10-25 | 5,100.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,840.40 | 28,037 |
| 2023-10-24 | 4,950.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,850.00 | 24,467 |
| 2023-10-23 | 5,080.00 | 5,080.00 | 4,945.00 | 4,970.00 | 4,773.17 | 66,608 |
| 2023-10-20 | 5,000.00 | 5,140.00 | 4,945.00 | 5,090.00 | 4,888.42 | 63,780 |
| 2023-10-19 | 5,080.00 | 5,080.00 | 4,990.00 | 5,010.00 | 4,811.58 | 27,835 |
| 2023-10-18 | 5,070.00 | 5,110.00 | 4,985.00 | 5,070.00 | 4,869.21 | 62,073 |
| 2023-10-17 | 4,965.00 | 5,100.00 | 4,965.00 | 5,050.00 | 4,850.00 | 30,413 |
| 2023-10-16 | 5,000.00 | 5,010.00 | 4,950.00 | 4,960.00 | 4,763.56 | 31,549 |
| 2023-10-13 | 4,960.00 | 4,995.00 | 4,905.00 | 4,995.00 | 4,797.18 | 44,605 |
| 2023-10-12 | 4,945.00 | 4,980.00 | 4,930.00 | 4,930.00 | 4,734.75 | 38,206 |
| 2023-10-11 | 4,905.00 | 4,990.00 | 4,890.00 | 4,910.00 | 4,715.54 | 86,022 |
| 2023-10-10 | 5,040.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,705.94 | 107,160 |
| 2023-10-06 | 4,980.00 | 5,040.00 | 4,980.00 | 5,000.00 | 4,801.98 | 20,303 |
| 2023-10-05 | 5,020.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,801.98 | 31,399 |
| 2023-10-04 | 5,080.00 | 5,090.00 | 4,990.00 | 5,000.00 | 4,801.98 | 62,768 |
| 2023-09-27 | 5,070.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,898.02 | 26,083 |
| 2023-09-26 | 5,140.00 | 5,160.00 | 5,070.00 | 5,070.00 | 4,869.21 | 29,456 |
| 2023-09-25 | 5,200.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,936.44 | 35,417 |
| 2023-09-22 | 5,250.00 | 5,250.00 | 5,140.00 | 5,170.00 | 4,965.25 | 61,590 |
| 2023-09-21 | 5,290.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,090.10 | 29,239 |
| 2023-09-20 | 5,280.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,109.31 | 22,818 |
| 2023-09-19 | 5,250.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,109.31 | 20,832 |
| 2023-09-18 | 5,310.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,070.89 | 23,127 |
| 2023-09-15 | 5,140.00 | 5,310.00 | 5,140.00 | 5,300.00 | 5,090.10 | 66,260 |
| 2023-09-14 | 5,120.00 | 5,210.00 | 5,110.00 | 5,140.00 | 4,936.44 | 63,163 |
| 2023-09-13 | 5,200.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,917.23 | 49,638 |
| 2023-09-12 | 5,240.00 | 5,270.00 | 5,150.00 | 5,210.00 | 5,003.66 | 41,398 |
| 2023-09-11 | 5,140.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,032.48 | 47,643 |
| 2023-09-08 | 5,160.00 | 5,200.00 | 5,100.00 | 5,130.00 | 4,926.83 | 66,482 |
| 2023-09-07 | 5,220.00 | 5,220.00 | 5,120.00 | 5,150.00 | 4,946.04 | 38,699 |
| 2023-09-06 | 5,270.00 | 5,280.00 | 5,200.00 | 5,210.00 | 5,003.66 | 27,168 |
| 2023-09-05 | 5,340.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,042.08 | 66,025 |
| 2023-09-04 | 5,350.00 | 5,350.00 | 5,280.00 | 5,320.00 | 5,109.31 | 35,689 |
| 2023-09-01 | 5,330.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,138.12 | 42,972 |
| 2023-08-31 | 5,450.00 | 5,460.00 | 5,310.00 | 5,330.00 | 5,118.91 | 60,383 |
| 2023-08-30 | 5,470.00 | 5,490.00 | 5,410.00 | 5,430.00 | 5,214.95 | 32,214 |
| 2023-08-29 | 5,370.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,224.55 | 34,519 |
| 2023-08-28 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,147.72 | 57,977 |
| 2023-08-25 | 5,440.00 | 5,440.00 | 5,380.00 | 5,410.00 | 5,195.74 | 17,524 |
| 2023-08-24 | 5,430.00 | 5,470.00 | 5,400.00 | 5,430.00 | 5,214.95 | 23,664 |
| 2023-08-23 | 5,450.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,253.37 | 29,801 |
| 2023-08-22 | 5,510.00 | 5,530.00 | 5,410.00 | 5,450.00 | 5,234.16 | 30,053 |
| 2023-08-21 | 5,500.00 | 5,530.00 | 5,440.00 | 5,510.00 | 5,291.78 | 28,641 |
| 2023-08-18 | 5,380.00 | 5,490.00 | 5,330.00 | 5,490.00 | 5,272.57 | 53,801 |
| 2023-08-17 | 5,460.00 | 5,470.00 | 5,310.00 | 5,440.00 | 5,224.55 | 36,462 |
| 2023-08-16 | 5,490.00 | 5,530.00 | 5,320.00 | 5,460.00 | 5,243.76 | 60,462 |
| 2023-08-14 | 5,610.00 | 5,630.00 | 5,450.00 | 5,490.00 | 5,272.57 | 43,242 |
| 2023-08-11 | 5,680.00 | 5,770.00 | 5,610.00 | 5,610.00 | 5,387.82 | 33,772 |
| 2023-08-10 | 5,410.00 | 5,720.00 | 5,410.00 | 5,690.00 | 5,464.65 | 69,272 |
| 2023-08-09 | 5,380.00 | 5,540.00 | 5,380.00 | 5,500.00 | 5,282.18 | 52,279 |
| 2023-08-08 | 5,500.00 | 5,590.00 | 5,440.00 | 5,440.00 | 5,224.55 | 39,123 |
| 2023-08-07 | 5,520.00 | 5,560.00 | 5,470.00 | 5,510.00 | 5,291.78 | 32,562 |
| 2023-08-04 | 5,520.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,301.39 | 27,406 |
| 2023-08-03 | 5,560.00 | 5,630.00 | 5,420.00 | 5,480.00 | 5,262.97 | 51,031 |
| 2023-08-02 | 5,540.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,282.18 | 41,011 |
| 2023-08-01 | 5,440.00 | 5,570.00 | 5,440.00 | 5,540.00 | 5,320.59 | 43,467 |
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.