Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,060.00 | 7,400.00 | 7,000.00 | 7,160.00 | 6,876.44 | 304,389 |
| 2023-02-06 | 7,190.00 | 7,200.00 | 7,030.00 | 7,090.00 | 6,809.21 | 122,990 |
| 2023-02-03 | 7,300.00 | 7,310.00 | 7,150.00 | 7,200.00 | 6,914.85 | 92,397 |
| 2023-02-02 | 7,220.00 | 7,370.00 | 7,200.00 | 7,230.00 | 6,943.66 | 105,003 |
| 2023-02-01 | 7,270.00 | 7,300.00 | 7,200.00 | 7,210.00 | 6,924.46 | 97,325 |
| 2023-01-31 | 7,220.00 | 7,350.00 | 7,190.00 | 7,250.00 | 6,962.87 | 108,592 |
| 2023-01-30 | 7,460.00 | 7,460.00 | 7,290.00 | 7,290.00 | 7,001.29 | 75,767 |
| 2023-01-27 | 7,290.00 | 7,520.00 | 7,250.00 | 7,380.00 | 7,087.72 | 167,632 |
| 2023-01-26 | 7,220.00 | 7,350.00 | 7,220.00 | 7,290.00 | 7,001.29 | 142,267 |
| 2023-01-25 | 7,590.00 | 7,590.00 | 7,300.00 | 7,310.00 | 7,020.50 | 237,649 |
| 2023-01-20 | 7,380.00 | 7,580.00 | 7,360.00 | 7,520.00 | 7,222.18 | 133,823 |
| 2023-01-19 | 7,290.00 | 7,470.00 | 7,290.00 | 7,440.00 | 7,145.35 | 113,251 |
| 2023-01-18 | 7,490.00 | 7,580.00 | 7,370.00 | 7,370.00 | 7,078.12 | 212,225 |
| 2023-01-17 | 7,610.00 | 7,730.00 | 7,480.00 | 7,560.00 | 7,260.59 | 264,853 |
| 2023-01-16 | 7,920.00 | 7,960.00 | 7,610.00 | 7,620.00 | 7,318.22 | 425,662 |
| 2023-01-13 | 7,880.00 | 8,020.00 | 7,860.00 | 7,890.00 | 7,577.52 | 347,525 |
| 2023-01-12 | 8,180.00 | 8,250.00 | 7,920.00 | 7,940.00 | 7,625.54 | 715,780 |
| 2023-01-11 | 8,240.00 | 8,290.00 | 8,020.00 | 8,090.00 | 7,769.60 | 800,183 |
| 2023-01-10 | 8,120.00 | 8,770.00 | 7,800.00 | 8,230.00 | 7,904.06 | 6,166,489 |
| 2023-01-09 | 7,980.00 | 8,270.00 | 7,930.00 | 8,060.00 | 7,740.79 | 1,231,409 |
| 2023-01-06 | 7,950.00 | 8,350.00 | 7,800.00 | 8,020.00 | 7,702.38 | 4,230,015 |
| 2023-01-05 | 6,630.00 | 8,600.00 | 6,570.00 | 8,600.00 | 8,259.41 | 3,938,019 |
| 2023-01-04 | 6,410.00 | 6,720.00 | 6,410.00 | 6,620.00 | 6,357.82 | 86,647 |
| 2023-01-03 | 6,500.00 | 6,640.00 | 6,350.00 | 6,500.00 | 6,242.57 | 146,646 |
| 2023-01-02 | 7,000.00 | 7,080.00 | 6,630.00 | 6,730.00 | 6,463.47 | 180,515 |
| 2022-12-29 | 7,300.00 | 7,380.00 | 6,990.00 | 7,000.00 | 6,722.77 | 149,240 |
| 2022-12-28 | 7,800.00 | 7,830.00 | 7,310.00 | 7,310.00 | 7,020.50 | 406,933 |
| 2022-12-27 | 8,220.00 | 8,330.00 | 8,130.00 | 8,260.00 | 7,452.67 | 333,163 |
| 2022-12-26 | 8,180.00 | 8,240.00 | 8,010.00 | 8,200.00 | 7,398.54 | 236,834 |
| 2022-12-23 | 7,850.00 | 8,030.00 | 7,850.00 | 8,030.00 | 7,245.15 | 175,578 |
| 2022-12-22 | 7,880.00 | 7,930.00 | 7,820.00 | 7,880.00 | 7,109.81 | 120,655 |
| 2022-12-21 | 7,730.00 | 7,960.00 | 7,730.00 | 7,860.00 | 7,091.77 | 111,662 |
| 2022-12-20 | 7,840.00 | 7,840.00 | 7,550.00 | 7,730.00 | 6,974.48 | 106,530 |
| 2022-12-19 | 7,580.00 | 7,670.00 | 7,490.00 | 7,670.00 | 6,920.34 | 57,115 |
| 2022-12-16 | 7,580.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,766.96 | 151,840 |
| 2022-12-15 | 7,720.00 | 7,740.00 | 7,660.00 | 7,660.00 | 6,911.32 | 57,531 |
| 2022-12-14 | 7,770.00 | 7,800.00 | 7,640.00 | 7,720.00 | 6,965.45 | 71,749 |
| 2022-12-13 | 7,830.00 | 7,950.00 | 7,590.00 | 7,680.00 | 6,929.36 | 113,739 |
| 2022-12-12 | 7,980.00 | 8,000.00 | 7,720.00 | 7,770.00 | 7,010.57 | 122,997 |
| 2022-12-09 | 7,470.00 | 8,030.00 | 7,420.00 | 8,020.00 | 7,236.13 | 313,421 |
| 2022-12-08 | 7,620.00 | 7,640.00 | 7,450.00 | 7,470.00 | 6,739.89 | 99,348 |
| 2022-12-07 | 7,760.00 | 7,760.00 | 7,560.00 | 7,680.00 | 6,929.36 | 165,416 |
| 2022-12-06 | 7,940.00 | 7,940.00 | 7,670.00 | 7,810.00 | 7,046.66 | 143,454 |
| 2022-12-05 | 8,120.00 | 8,120.00 | 7,890.00 | 7,950.00 | 7,172.97 | 180,693 |
| 2022-12-02 | 8,340.00 | 8,400.00 | 8,000.00 | 8,130.00 | 7,335.38 | 291,118 |
| 2022-12-01 | 8,390.00 | 8,840.00 | 8,160.00 | 8,270.00 | 7,461.70 | 1,680,977 |
| 2022-11-30 | 7,530.00 | 8,640.00 | 7,500.00 | 8,130.00 | 7,335.38 | 3,969,778 |
| 2022-11-29 | 7,090.00 | 8,510.00 | 7,060.00 | 7,560.00 | 6,821.09 | 1,158,145 |
| 2022-11-28 | 7,070.00 | 7,130.00 | 7,030.00 | 7,060.00 | 6,369.96 | 101,055 |
| 2022-11-25 | 6,870.00 | 7,060.00 | 6,860.00 | 7,050.00 | 6,360.94 | 126,109 |
| 2022-11-24 | 6,810.00 | 6,860.00 | 6,790.00 | 6,860.00 | 6,189.51 | 52,328 |
| 2022-11-23 | 6,800.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,144.40 | 56,601 |
| 2022-11-22 | 6,610.00 | 6,780.00 | 6,610.00 | 6,750.00 | 6,090.26 | 59,707 |
| 2022-11-21 | 6,750.00 | 6,750.00 | 6,620.00 | 6,630.00 | 5,981.99 | 80,719 |
| 2022-11-18 | 6,730.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,072.21 | 51,931 |
| 2022-11-17 | 6,850.00 | 6,860.00 | 6,730.00 | 6,760.00 | 6,099.28 | 79,497 |
| 2022-11-16 | 6,820.00 | 6,890.00 | 6,750.00 | 6,850.00 | 6,180.49 | 95,951 |
| 2022-11-15 | 6,690.00 | 6,860.00 | 6,680.00 | 6,820.00 | 6,153.42 | 101,504 |
| 2022-11-14 | 6,570.00 | 6,740.00 | 6,560.00 | 6,690.00 | 6,036.12 | 113,632 |
| 2022-11-11 | 6,640.00 | 6,700.00 | 6,540.00 | 6,630.00 | 5,981.99 | 138,081 |
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.