Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,780.00 | 8,900.00 | 8,730.00 | 8,880.00 | 8,012.07 | 67,902 |
| 2022-08-10 | 8,580.00 | 8,750.00 | 8,580.00 | 8,700.00 | 7,849.67 | 69,850 |
| 2022-08-09 | 8,590.00 | 8,730.00 | 8,560.00 | 8,580.00 | 7,741.40 | 48,921 |
| 2022-08-08 | 8,470.00 | 8,650.00 | 8,470.00 | 8,610.00 | 7,768.46 | 49,348 |
| 2022-08-05 | 8,370.00 | 8,530.00 | 8,340.00 | 8,470.00 | 7,642.15 | 60,770 |
| 2022-08-04 | 8,380.00 | 8,400.00 | 8,290.00 | 8,320.00 | 7,506.81 | 52,008 |
| 2022-08-03 | 8,400.00 | 8,420.00 | 8,290.00 | 8,350.00 | 7,533.88 | 82,049 |
| 2022-08-02 | 8,390.00 | 8,540.00 | 8,350.00 | 8,400.00 | 7,578.99 | 74,619 |
| 2022-08-01 | 8,300.00 | 8,410.00 | 8,290.00 | 8,390.00 | 7,569.97 | 58,675 |
| 2022-07-29 | 8,170.00 | 8,300.00 | 8,170.00 | 8,300.00 | 7,488.76 | 47,501 |
| 2022-07-28 | 8,140.00 | 8,220.00 | 8,110.00 | 8,160.00 | 7,362.45 | 49,203 |
| 2022-07-27 | 8,100.00 | 8,140.00 | 8,050.00 | 8,110.00 | 7,317.33 | 31,187 |
| 2022-07-26 | 8,130.00 | 8,150.00 | 8,090.00 | 8,120.00 | 7,326.36 | 27,303 |
| 2022-07-25 | 8,090.00 | 8,180.00 | 8,060.00 | 8,130.00 | 7,335.38 | 57,504 |
| 2022-07-22 | 8,100.00 | 8,170.00 | 8,070.00 | 8,130.00 | 7,335.38 | 35,168 |
| 2022-07-21 | 8,080.00 | 8,130.00 | 8,060.00 | 8,100.00 | 7,308.31 | 26,026 |
| 2022-07-20 | 8,100.00 | 8,300.00 | 8,040.00 | 8,050.00 | 7,263.20 | 70,308 |
| 2022-07-19 | 8,050.00 | 8,050.00 | 7,950.00 | 8,040.00 | 7,254.18 | 22,252 |
| 2022-07-18 | 7,890.00 | 8,090.00 | 7,860.00 | 8,050.00 | 7,263.20 | 81,316 |
| 2022-07-15 | 7,910.00 | 7,920.00 | 7,740.00 | 7,850.00 | 7,082.75 | 62,530 |
| 2022-07-14 | 7,910.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,127.86 | 35,939 |
| 2022-07-13 | 7,950.00 | 7,990.00 | 7,890.00 | 7,950.00 | 7,172.97 | 35,592 |
| 2022-07-12 | 7,900.00 | 8,030.00 | 7,810.00 | 7,970.00 | 7,191.02 | 83,407 |
| 2022-07-11 | 7,980.00 | 8,020.00 | 7,860.00 | 7,910.00 | 7,136.88 | 53,109 |
| 2022-07-08 | 7,980.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,227.11 | 44,480 |
| 2022-07-07 | 7,840.00 | 7,980.00 | 7,830.00 | 7,920.00 | 7,145.90 | 52,019 |
| 2022-07-06 | 7,890.00 | 7,910.00 | 7,760.00 | 7,840.00 | 7,073.72 | 67,407 |
| 2022-07-05 | 7,810.00 | 7,910.00 | 7,740.00 | 7,890.00 | 7,118.84 | 122,776 |
| 2022-07-04 | 7,920.00 | 8,150.00 | 7,700.00 | 7,750.00 | 6,992.52 | 96,209 |
| 2022-07-01 | 7,950.00 | 8,150.00 | 7,870.00 | 7,880.00 | 7,109.81 | 129,219 |
| 2022-06-30 | 8,140.00 | 8,200.00 | 7,870.00 | 7,870.00 | 7,100.79 | 161,002 |
| 2022-06-29 | 8,180.00 | 8,220.00 | 8,010.00 | 8,080.00 | 7,290.27 | 76,026 |
| 2022-06-28 | 8,130.00 | 8,300.00 | 8,130.00 | 8,300.00 | 7,488.76 | 60,755 |
| 2022-06-27 | 8,020.00 | 8,140.00 | 7,950.00 | 8,130.00 | 7,335.38 | 53,927 |
| 2022-06-24 | 7,640.00 | 7,950.00 | 7,630.00 | 7,940.00 | 7,163.95 | 94,415 |
| 2022-06-23 | 7,960.00 | 8,000.00 | 7,600.00 | 7,640.00 | 6,893.27 | 119,565 |
| 2022-06-22 | 8,210.00 | 8,250.00 | 7,870.00 | 7,950.00 | 7,172.97 | 119,651 |
| 2022-06-21 | 8,130.00 | 8,260.00 | 8,100.00 | 8,160.00 | 7,362.45 | 95,461 |
| 2022-06-20 | 8,540.00 | 8,560.00 | 8,120.00 | 8,180.00 | 7,380.49 | 121,089 |
| 2022-06-17 | 8,600.00 | 8,700.00 | 8,400.00 | 8,520.00 | 7,687.26 | 181,829 |
| 2022-06-16 | 9,000.00 | 9,100.00 | 8,800.00 | 8,810.00 | 7,948.92 | 108,747 |
| 2022-06-15 | 9,100.00 | 9,250.00 | 8,940.00 | 8,980.00 | 8,102.30 | 116,931 |
| 2022-06-14 | 9,180.00 | 9,250.00 | 9,010.00 | 9,230.00 | 8,327.87 | 109,655 |
| 2022-06-13 | 9,520.00 | 9,600.00 | 9,300.00 | 9,350.00 | 8,436.14 | 89,695 |
| 2022-06-10 | 9,600.00 | 9,880.00 | 9,600.00 | 9,630.00 | 8,688.77 | 276,286 |
| 2022-06-09 | 9,220.00 | 9,610.00 | 9,220.00 | 9,600.00 | 8,661.70 | 198,439 |
| 2022-06-08 | 9,350.00 | 9,410.00 | 9,250.00 | 9,310.00 | 8,400.05 | 69,664 |
| 2022-06-07 | 9,390.00 | 9,470.00 | 9,310.00 | 9,360.00 | 8,445.16 | 92,089 |
| 2022-06-03 | 9,400.00 | 9,430.00 | 9,320.00 | 9,380.00 | 8,463.21 | 90,245 |
| 2022-06-02 | 9,220.00 | 9,410.00 | 9,170.00 | 9,360.00 | 8,445.16 | 127,792 |
| 2022-05-31 | 9,140.00 | 9,260.00 | 9,130.00 | 9,220.00 | 8,318.84 | 88,400 |
| 2022-05-30 | 9,110.00 | 9,170.00 | 9,080.00 | 9,120.00 | 8,228.62 | 114,888 |
| 2022-05-27 | 9,050.00 | 9,100.00 | 8,990.00 | 9,050.00 | 8,165.46 | 76,168 |
| 2022-05-26 | 9,040.00 | 9,060.00 | 9,000.00 | 9,010.00 | 8,129.37 | 73,313 |
| 2022-05-25 | 9,060.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,165.46 | 93,658 |
| 2022-05-24 | 9,100.00 | 9,270.00 | 8,980.00 | 9,040.00 | 8,156.44 | 159,100 |
| 2022-05-23 | 9,270.00 | 9,270.00 | 9,020.00 | 9,110.00 | 8,219.59 | 218,088 |
| 2022-05-20 | 9,290.00 | 9,330.00 | 9,250.00 | 9,270.00 | 8,363.96 | 122,262 |
| 2022-05-19 | 9,440.00 | 9,440.00 | 9,270.00 | 9,290.00 | 8,382.00 | 144,152 |
| 2022-05-18 | 9,690.00 | 9,710.00 | 9,510.00 | 9,540.00 | 8,607.57 | 166,864 |
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.