Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,450.00 | 6,550.00 | 6,390.00 | 6,490.00 | 5,855.67 | 74,201 |
| 2022-11-09 | 6,460.00 | 6,570.00 | 6,410.00 | 6,500.00 | 5,864.69 | 104,637 |
| 2022-11-08 | 6,390.00 | 6,460.00 | 6,370.00 | 6,450.00 | 5,819.58 | 130,806 |
| 2022-11-07 | 6,180.00 | 6,370.00 | 6,170.00 | 6,350.00 | 5,729.36 | 148,674 |
| 2022-11-04 | 6,220.00 | 6,250.00 | 6,080.00 | 6,170.00 | 5,566.95 | 218,572 |
| 2022-11-03 | 6,200.00 | 6,250.00 | 6,120.00 | 6,180.00 | 5,575.97 | 133,726 |
| 2022-11-02 | 6,270.00 | 6,320.00 | 6,180.00 | 6,300.00 | 5,684.24 | 149,603 |
| 2022-11-01 | 6,050.00 | 6,270.00 | 6,040.00 | 6,240.00 | 5,630.11 | 190,198 |
| 2022-10-31 | 6,100.00 | 6,100.00 | 5,990.00 | 6,050.00 | 5,458.68 | 107,762 |
| 2022-10-28 | 6,070.00 | 6,170.00 | 6,000.00 | 6,070.00 | 5,476.72 | 164,276 |
| 2022-10-27 | 6,050.00 | 6,130.00 | 5,940.00 | 6,130.00 | 5,530.86 | 147,568 |
| 2022-10-26 | 6,050.00 | 6,130.00 | 5,980.00 | 6,050.00 | 5,458.68 | 150,163 |
| 2022-10-25 | 6,010.00 | 6,110.00 | 5,960.00 | 6,050.00 | 5,458.68 | 115,143 |
| 2022-10-24 | 6,160.00 | 6,260.00 | 6,010.00 | 6,010.00 | 5,422.59 | 329,519 |
| 2022-10-21 | 6,850.00 | 6,860.00 | 5,780.00 | 6,060.00 | 5,467.70 | 1,134,919 |
| 2022-10-20 | 7,230.00 | 7,230.00 | 6,850.00 | 6,850.00 | 6,180.49 | 442,002 |
| 2022-10-19 | 7,320.00 | 7,340.00 | 7,180.00 | 7,250.00 | 6,541.39 | 64,691 |
| 2022-10-18 | 7,290.00 | 7,310.00 | 7,200.00 | 7,300.00 | 6,586.50 | 66,081 |
| 2022-10-17 | 7,250.00 | 7,250.00 | 7,110.00 | 7,230.00 | 6,523.34 | 58,431 |
| 2022-10-14 | 7,290.00 | 7,350.00 | 7,230.00 | 7,300.00 | 6,586.50 | 73,761 |
| 2022-10-13 | 7,290.00 | 7,310.00 | 7,050.00 | 7,290.00 | 6,577.48 | 70,732 |
| 2022-10-12 | 7,120.00 | 7,280.00 | 7,120.00 | 7,280.00 | 6,568.46 | 52,186 |
| 2022-10-11 | 7,200.00 | 7,250.00 | 7,110.00 | 7,140.00 | 6,442.14 | 49,898 |
| 2022-10-07 | 7,200.00 | 7,340.00 | 7,140.00 | 7,290.00 | 6,577.48 | 102,264 |
| 2022-10-06 | 7,300.00 | 7,330.00 | 7,150.00 | 7,230.00 | 6,523.34 | 131,067 |
| 2022-10-05 | 7,550.00 | 7,550.00 | 7,260.00 | 7,290.00 | 6,577.48 | 121,756 |
| 2022-10-04 | 7,490.00 | 7,550.00 | 7,400.00 | 7,460.00 | 6,730.86 | 101,135 |
| 2022-09-30 | 7,520.00 | 7,550.00 | 7,410.00 | 7,460.00 | 6,730.86 | 56,300 |
| 2022-09-29 | 7,510.00 | 7,660.00 | 7,450.00 | 7,550.00 | 6,812.07 | 49,245 |
| 2022-09-28 | 7,780.00 | 7,940.00 | 7,450.00 | 7,470.00 | 6,739.89 | 82,753 |
| 2022-09-27 | 7,770.00 | 7,910.00 | 7,600.00 | 7,770.00 | 7,010.57 | 78,566 |
| 2022-09-26 | 8,050.00 | 8,090.00 | 7,820.00 | 7,860.00 | 7,091.77 | 78,439 |
| 2022-09-23 | 8,280.00 | 8,350.00 | 8,100.00 | 8,200.00 | 7,398.54 | 43,801 |
| 2022-09-22 | 8,100.00 | 8,310.00 | 7,990.00 | 8,310.00 | 7,497.79 | 102,401 |
| 2022-09-21 | 8,130.00 | 8,260.00 | 8,090.00 | 8,160.00 | 7,362.45 | 28,687 |
| 2022-09-20 | 8,070.00 | 8,250.00 | 8,070.00 | 8,240.00 | 7,434.63 | 29,886 |
| 2022-09-19 | 8,170.00 | 8,230.00 | 8,070.00 | 8,070.00 | 7,281.24 | 40,817 |
| 2022-09-16 | 8,390.00 | 8,390.00 | 8,120.00 | 8,250.00 | 7,443.65 | 70,792 |
| 2022-09-15 | 8,160.00 | 8,330.00 | 8,060.00 | 8,280.00 | 7,470.72 | 91,153 |
| 2022-09-14 | 8,050.00 | 8,110.00 | 8,010.00 | 8,060.00 | 7,272.22 | 38,952 |
| 2022-09-13 | 8,060.00 | 8,210.00 | 8,060.00 | 8,200.00 | 7,398.54 | 43,950 |
| 2022-09-08 | 8,110.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,218.09 | 49,420 |
| 2022-09-07 | 8,270.00 | 8,270.00 | 7,990.00 | 8,050.00 | 7,263.20 | 99,370 |
| 2022-09-06 | 8,200.00 | 8,260.00 | 8,180.00 | 8,250.00 | 7,443.65 | 20,886 |
| 2022-09-05 | 8,160.00 | 8,220.00 | 8,150.00 | 8,190.00 | 7,389.52 | 23,965 |
| 2022-09-02 | 8,240.00 | 8,300.00 | 8,180.00 | 8,180.00 | 7,380.49 | 26,541 |
| 2022-09-01 | 8,300.00 | 8,320.00 | 8,200.00 | 8,210.00 | 7,407.56 | 51,779 |
| 2022-08-31 | 8,310.00 | 8,340.00 | 8,260.00 | 8,300.00 | 7,488.76 | 25,709 |
| 2022-08-30 | 8,390.00 | 8,430.00 | 8,210.00 | 8,330.00 | 7,515.83 | 101,628 |
| 2022-08-29 | 8,450.00 | 8,530.00 | 8,370.00 | 8,390.00 | 7,569.97 | 76,616 |
| 2022-08-26 | 8,580.00 | 8,690.00 | 8,550.00 | 8,640.00 | 7,795.53 | 48,892 |
| 2022-08-25 | 8,480.00 | 8,610.00 | 8,480.00 | 8,530.00 | 7,696.28 | 52,078 |
| 2022-08-24 | 8,510.00 | 8,640.00 | 8,470.00 | 8,530.00 | 7,696.28 | 50,700 |
| 2022-08-23 | 8,490.00 | 8,600.00 | 8,470.00 | 8,600.00 | 7,759.44 | 28,056 |
| 2022-08-22 | 8,570.00 | 8,700.00 | 8,550.00 | 8,580.00 | 7,741.40 | 43,678 |
| 2022-08-19 | 8,760.00 | 8,780.00 | 8,700.00 | 8,700.00 | 7,849.67 | 29,903 |
| 2022-08-18 | 8,810.00 | 8,880.00 | 8,650.00 | 8,740.00 | 7,885.76 | 70,832 |
| 2022-08-17 | 8,970.00 | 9,020.00 | 8,770.00 | 8,830.00 | 7,966.96 | 94,557 |
| 2022-08-16 | 8,970.00 | 9,070.00 | 8,950.00 | 9,010.00 | 8,129.37 | 82,150 |
| 2022-08-12 | 8,900.00 | 9,120.00 | 8,890.00 | 8,970.00 | 8,093.28 | 82,995 |
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.