Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,470.00 | 5,550.00 | 5,410.00 | 5,490.00 | 5,272.57 | 60,286 |
| 2023-07-28 | 5,400.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,253.37 | 30,094 |
| 2023-07-27 | 5,220.00 | 5,450.00 | 5,180.00 | 5,390.00 | 5,176.53 | 72,931 |
| 2023-07-26 | 5,260.00 | 5,320.00 | 5,070.00 | 5,080.00 | 4,878.81 | 188,860 |
| 2023-07-25 | 5,520.00 | 5,530.00 | 5,320.00 | 5,320.00 | 5,109.31 | 90,146 |
| 2023-07-24 | 5,600.00 | 5,620.00 | 5,510.00 | 5,520.00 | 5,301.39 | 79,066 |
| 2023-07-21 | 5,650.00 | 5,710.00 | 5,600.00 | 5,630.00 | 5,407.03 | 36,424 |
| 2023-07-20 | 5,730.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,426.24 | 46,030 |
| 2023-07-19 | 5,800.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5,483.86 | 61,987 |
| 2023-07-18 | 5,860.00 | 5,930.00 | 5,780.00 | 5,790.00 | 5,560.69 | 64,045 |
| 2023-07-17 | 5,880.00 | 5,980.00 | 5,840.00 | 5,920.00 | 5,685.54 | 33,310 |
| 2023-07-14 | 5,830.00 | 5,970.00 | 5,780.00 | 5,880.00 | 5,647.13 | 78,081 |
| 2023-07-13 | 5,890.00 | 5,960.00 | 5,830.00 | 5,840.00 | 5,608.71 | 55,103 |
| 2023-07-12 | 5,920.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,656.73 | 31,616 |
| 2023-07-11 | 5,790.00 | 5,990.00 | 5,790.00 | 5,890.00 | 5,656.73 | 43,870 |
| 2023-07-10 | 5,750.00 | 5,830.00 | 5,710.00 | 5,830.00 | 5,599.11 | 34,965 |
| 2023-07-07 | 5,800.00 | 5,800.00 | 5,590.00 | 5,780.00 | 5,551.09 | 158,113 |
| 2023-07-06 | 6,000.00 | 6,030.00 | 5,760.00 | 5,800.00 | 5,570.30 | 179,961 |
| 2023-07-05 | 6,120.00 | 6,120.00 | 6,040.00 | 6,050.00 | 5,810.40 | 54,475 |
| 2023-07-04 | 6,100.00 | 6,130.00 | 6,060.00 | 6,100.00 | 5,858.42 | 52,173 |
| 2023-07-03 | 6,120.00 | 6,200.00 | 6,090.00 | 6,100.00 | 5,858.42 | 67,337 |
| 2023-06-30 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,877.62 | 33,161 |
| 2023-06-29 | 6,270.00 | 6,300.00 | 6,110.00 | 6,140.00 | 5,896.83 | 99,282 |
| 2023-06-28 | 6,300.00 | 6,340.00 | 6,270.00 | 6,280.00 | 6,031.29 | 18,253 |
| 2023-06-27 | 6,310.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,050.50 | 31,756 |
| 2023-06-26 | 6,280.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,069.70 | 24,854 |
| 2023-06-23 | 6,360.00 | 6,370.00 | 6,250.00 | 6,270.00 | 6,021.68 | 46,537 |
| 2023-06-22 | 6,320.00 | 6,400.00 | 6,280.00 | 6,360.00 | 6,108.12 | 15,409 |
| 2023-06-21 | 6,440.00 | 6,470.00 | 6,320.00 | 6,320.00 | 6,069.70 | 39,456 |
| 2023-06-20 | 6,450.00 | 6,500.00 | 6,430.00 | 6,440.00 | 6,184.95 | 37,710 |
| 2023-06-19 | 6,430.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,194.55 | 70,898 |
| 2023-06-16 | 6,320.00 | 6,430.00 | 6,290.00 | 6,430.00 | 6,175.35 | 45,437 |
| 2023-06-15 | 6,330.00 | 6,360.00 | 6,210.00 | 6,260.00 | 6,012.08 | 61,413 |
| 2023-06-14 | 6,420.00 | 6,420.00 | 6,340.00 | 6,340.00 | 6,088.91 | 38,715 |
| 2023-06-13 | 6,400.00 | 6,430.00 | 6,360.00 | 6,380.00 | 6,127.33 | 39,987 |
| 2023-06-12 | 6,340.00 | 6,390.00 | 6,280.00 | 6,370.00 | 6,117.72 | 38,745 |
| 2023-06-09 | 6,460.00 | 6,510.00 | 6,320.00 | 6,330.00 | 6,079.31 | 174,980 |
| 2023-06-08 | 6,400.00 | 6,530.00 | 6,340.00 | 6,450.00 | 6,194.55 | 67,803 |
| 2023-06-07 | 6,390.00 | 6,500.00 | 6,370.00 | 6,400.00 | 6,146.53 | 53,837 |
| 2023-06-05 | 6,320.00 | 6,430.00 | 6,320.00 | 6,370.00 | 6,117.72 | 34,591 |
| 2023-06-02 | 6,330.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,050.50 | 41,867 |
| 2023-06-01 | 6,330.00 | 6,350.00 | 6,280.00 | 6,310.00 | 6,060.10 | 43,072 |
| 2023-05-31 | 6,460.00 | 6,470.00 | 6,290.00 | 6,350.00 | 6,098.51 | 60,264 |
| 2023-05-30 | 6,360.00 | 6,460.00 | 6,360.00 | 6,460.00 | 6,204.16 | 41,218 |
| 2023-05-26 | 6,530.00 | 6,530.00 | 6,350.00 | 6,410.00 | 6,156.14 | 75,755 |
| 2023-05-25 | 6,610.00 | 6,640.00 | 6,440.00 | 6,500.00 | 6,242.57 | 100,606 |
| 2023-05-24 | 6,410.00 | 6,730.00 | 6,400.00 | 6,600.00 | 6,338.61 | 209,144 |
| 2023-05-23 | 6,400.00 | 6,440.00 | 6,350.00 | 6,390.00 | 6,136.93 | 41,414 |
| 2023-05-22 | 6,300.00 | 6,450.00 | 6,290.00 | 6,390.00 | 6,136.93 | 61,884 |
| 2023-05-19 | 6,230.00 | 6,340.00 | 6,220.00 | 6,300.00 | 6,050.50 | 63,574 |
| 2023-05-18 | 6,270.00 | 6,280.00 | 6,210.00 | 6,230.00 | 5,983.27 | 24,928 |
| 2023-05-17 | 6,210.00 | 6,270.00 | 6,200.00 | 6,250.00 | 6,002.48 | 22,865 |
| 2023-05-16 | 6,260.00 | 6,270.00 | 6,220.00 | 6,230.00 | 5,983.27 | 23,637 |
| 2023-05-15 | 6,300.00 | 6,320.00 | 6,230.00 | 6,240.00 | 5,992.87 | 22,403 |
| 2023-05-12 | 6,380.00 | 6,380.00 | 6,220.00 | 6,300.00 | 6,050.50 | 37,218 |
| 2023-05-11 | 6,350.00 | 6,420.00 | 6,340.00 | 6,380.00 | 6,127.33 | 27,365 |
| 2023-05-10 | 6,300.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,108.12 | 30,024 |
| 2023-05-09 | 6,340.00 | 6,410.00 | 6,220.00 | 6,360.00 | 6,108.12 | 52,916 |
| 2023-05-08 | 6,280.00 | 6,420.00 | 6,280.00 | 6,370.00 | 6,117.72 | 71,369 |
| 2023-05-04 | 6,270.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,021.68 | 23,261 |
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.