Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,270.00 | 6,320.00 | 6,270.00 | 6,270.00 | 6,021.68 | 23,261 |
| 2023-05-03 | 6,230.00 | 6,300.00 | 6,230.00 | 6,280.00 | 6,031.29 | 28,906 |
| 2023-05-02 | 6,380.00 | 6,400.00 | 6,280.00 | 6,280.00 | 6,031.29 | 49,221 |
| 2023-04-28 | 6,250.00 | 6,440.00 | 6,230.00 | 6,380.00 | 6,127.33 | 78,459 |
| 2023-04-27 | 6,180.00 | 6,300.00 | 6,110.00 | 6,250.00 | 6,002.48 | 54,290 |
| 2023-04-26 | 6,220.00 | 6,280.00 | 6,110.00 | 6,180.00 | 5,935.25 | 35,922 |
| 2023-04-25 | 6,270.00 | 6,270.00 | 6,170.00 | 6,220.00 | 5,973.66 | 45,865 |
| 2023-04-24 | 6,270.00 | 6,340.00 | 6,200.00 | 6,230.00 | 5,983.27 | 47,355 |
| 2023-04-21 | 6,350.00 | 6,350.00 | 6,210.00 | 6,270.00 | 6,021.68 | 43,608 |
| 2023-04-20 | 6,470.00 | 6,470.00 | 6,330.00 | 6,330.00 | 6,079.31 | 51,210 |
| 2023-04-19 | 6,450.00 | 6,570.00 | 6,420.00 | 6,470.00 | 6,213.76 | 59,657 |
| 2023-04-18 | 6,400.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,242.57 | 96,300 |
| 2023-04-17 | 6,400.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,223.37 | 49,665 |
| 2023-04-14 | 6,380.00 | 6,550.00 | 6,310.00 | 6,520.00 | 6,261.78 | 93,663 |
| 2023-04-13 | 6,270.00 | 6,400.00 | 6,220.00 | 6,360.00 | 6,108.12 | 72,958 |
| 2023-04-12 | 6,270.00 | 6,390.00 | 6,170.00 | 6,330.00 | 6,079.31 | 71,339 |
| 2023-04-11 | 6,150.00 | 6,280.00 | 6,120.00 | 6,250.00 | 6,002.48 | 52,986 |
| 2023-04-10 | 6,210.00 | 6,240.00 | 6,140.00 | 6,150.00 | 5,906.44 | 65,783 |
| 2023-04-07 | 6,220.00 | 6,320.00 | 6,220.00 | 6,240.00 | 5,992.87 | 34,142 |
| 2023-04-06 | 6,290.00 | 6,330.00 | 6,180.00 | 6,190.00 | 5,944.85 | 87,384 |
| 2023-04-05 | 6,280.00 | 6,310.00 | 6,250.00 | 6,270.00 | 6,021.68 | 41,368 |
| 2023-04-04 | 6,250.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,012.08 | 78,511 |
| 2023-04-03 | 6,220.00 | 6,300.00 | 6,200.00 | 6,240.00 | 5,992.87 | 69,480 |
| 2023-03-31 | 6,200.00 | 6,280.00 | 6,190.00 | 6,200.00 | 5,954.46 | 53,612 |
| 2023-03-30 | 6,190.00 | 6,270.00 | 6,100.00 | 6,230.00 | 5,983.27 | 70,713 |
| 2023-03-29 | 6,130.00 | 6,190.00 | 6,090.00 | 6,190.00 | 5,944.85 | 48,665 |
| 2023-03-28 | 6,140.00 | 6,170.00 | 6,090.00 | 6,090.00 | 5,848.81 | 52,391 |
| 2023-03-27 | 6,180.00 | 6,190.00 | 6,100.00 | 6,130.00 | 5,887.23 | 56,944 |
| 2023-03-24 | 6,170.00 | 6,220.00 | 6,090.00 | 6,170.00 | 5,925.64 | 56,828 |
| 2023-03-23 | 6,190.00 | 6,220.00 | 6,110.00 | 6,170.00 | 5,925.64 | 64,031 |
| 2023-03-22 | 6,320.00 | 6,330.00 | 6,190.00 | 6,210.00 | 5,964.06 | 62,436 |
| 2023-03-21 | 6,290.00 | 6,330.00 | 6,230.00 | 6,300.00 | 6,050.50 | 42,595 |
| 2023-03-20 | 6,330.00 | 6,430.00 | 6,290.00 | 6,290.00 | 6,040.89 | 33,082 |
| 2023-03-17 | 6,380.00 | 6,450.00 | 6,190.00 | 6,350.00 | 6,098.51 | 84,778 |
| 2023-03-16 | 6,310.00 | 6,380.00 | 6,170.00 | 6,360.00 | 6,108.12 | 50,913 |
| 2023-03-15 | 6,200.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,088.91 | 64,115 |
| 2023-03-14 | 6,370.00 | 6,460.00 | 6,170.00 | 6,170.00 | 5,925.64 | 101,291 |
| 2023-03-13 | 6,360.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,175.35 | 95,481 |
| 2023-03-10 | 6,570.00 | 6,580.00 | 6,450.00 | 6,510.00 | 6,252.18 | 84,321 |
| 2023-03-09 | 6,630.00 | 6,690.00 | 6,580.00 | 6,590.00 | 6,329.01 | 66,121 |
| 2023-03-08 | 6,680.00 | 6,720.00 | 6,570.00 | 6,640.00 | 6,377.03 | 76,946 |
| 2023-03-07 | 6,700.00 | 6,800.00 | 6,650.00 | 6,710.00 | 6,444.26 | 66,229 |
| 2023-03-06 | 6,720.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,415.45 | 73,194 |
| 2023-03-03 | 6,750.00 | 6,780.00 | 6,670.00 | 6,720.00 | 6,453.86 | 46,393 |
| 2023-03-02 | 6,720.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,473.07 | 35,481 |
| 2023-02-28 | 6,810.00 | 6,810.00 | 6,700.00 | 6,710.00 | 6,444.26 | 50,151 |
| 2023-02-27 | 6,800.00 | 6,820.00 | 6,670.00 | 6,760.00 | 6,492.28 | 62,000 |
| 2023-02-24 | 6,880.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,530.69 | 63,939 |
| 2023-02-23 | 6,920.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,626.73 | 40,716 |
| 2023-02-22 | 6,980.00 | 7,090.00 | 6,920.00 | 6,920.00 | 6,645.94 | 98,541 |
| 2023-02-21 | 7,010.00 | 7,150.00 | 7,000.00 | 7,080.00 | 6,799.60 | 115,737 |
| 2023-02-20 | 6,860.00 | 7,050.00 | 6,810.00 | 7,010.00 | 6,732.38 | 133,276 |
| 2023-02-17 | 6,650.00 | 6,990.00 | 6,650.00 | 6,850.00 | 6,578.71 | 164,559 |
| 2023-02-16 | 6,710.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,473.07 | 54,205 |
| 2023-02-15 | 6,870.00 | 6,870.00 | 6,680.00 | 6,710.00 | 6,444.26 | 98,338 |
| 2023-02-14 | 6,880.00 | 6,930.00 | 6,830.00 | 6,850.00 | 6,578.71 | 78,523 |
| 2023-02-13 | 6,780.00 | 6,850.00 | 6,720.00 | 6,850.00 | 6,578.71 | 84,733 |
| 2023-02-10 | 6,930.00 | 6,940.00 | 6,750.00 | 6,780.00 | 6,511.49 | 127,186 |
| 2023-02-09 | 7,130.00 | 7,130.00 | 6,920.00 | 6,920.00 | 6,645.94 | 170,091 |
| 2023-02-08 | 7,220.00 | 7,220.00 | 7,060.00 | 7,130.00 | 6,847.62 | 84,525 |
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.