Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,770.00 | 9,820.00 | 9,640.00 | 9,670.00 | 8,724.86 | 114,186 |
| 2022-05-16 | 9,950.00 | 10,050.00 | 9,720.00 | 9,740.00 | 8,788.02 | 151,664 |
| 2022-05-13 | 9,870.00 | 9,980.00 | 9,820.00 | 9,890.00 | 8,923.36 | 101,090 |
| 2022-05-12 | 10,000.00 | 10,000.00 | 9,760.00 | 9,870.00 | 8,905.31 | 90,621 |
| 2022-05-11 | 9,890.00 | 10,100.00 | 9,840.00 | 10,000.00 | 9,022.61 | 39,538 |
| 2022-05-10 | 9,640.00 | 9,980.00 | 9,640.00 | 9,900.00 | 8,932.38 | 178,956 |
| 2022-05-09 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,022.61 | 100,204 |
| 2022-05-06 | 10,350.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,338.40 | 38,727 |
| 2022-05-04 | 10,450.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,428.62 | 30,680 |
| 2022-05-03 | 10,500.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,428.62 | 74,811 |
| 2022-05-02 | 10,300.00 | 10,550.00 | 10,300.00 | 10,500.00 | 9,473.74 | 51,834 |
| 2022-04-29 | 10,550.00 | 10,550.00 | 10,300.00 | 10,350.00 | 9,338.40 | 92,943 |
| 2022-04-28 | 10,250.00 | 10,550.00 | 10,250.00 | 10,450.00 | 9,428.62 | 106,769 |
| 2022-04-27 | 10,050.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,203.06 | 80,038 |
| 2022-04-26 | 10,200.00 | 10,300.00 | 10,150.00 | 10,200.00 | 9,203.06 | 58,027 |
| 2022-04-25 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,203.06 | 66,103 |
| 2022-04-22 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,338.40 | 62,941 |
| 2022-04-21 | 10,400.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,338.40 | 137,711 |
| 2022-04-20 | 10,550.00 | 10,550.00 | 10,250.00 | 10,350.00 | 9,338.40 | 193,586 |
| 2022-04-19 | 10,600.00 | 10,650.00 | 10,450.00 | 10,550.00 | 9,518.85 | 110,282 |
| 2022-04-18 | 10,600.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,473.74 | 136,478 |
| 2022-04-15 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 9,563.96 | 62,298 |
| 2022-04-14 | 10,750.00 | 10,750.00 | 10,650.00 | 10,700.00 | 9,654.19 | 48,639 |
| 2022-04-13 | 10,550.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,654.19 | 62,520 |
| 2022-04-12 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 9,563.96 | 72,920 |
| 2022-04-11 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,654.19 | 66,721 |
| 2022-04-08 | 10,750.00 | 10,850.00 | 10,450.00 | 10,700.00 | 9,654.19 | 100,983 |
| 2022-04-07 | 10,850.00 | 10,900.00 | 10,650.00 | 10,700.00 | 9,654.19 | 71,827 |
| 2022-04-06 | 11,050.00 | 11,050.00 | 10,800.00 | 10,950.00 | 9,879.75 | 111,198 |
| 2022-04-05 | 11,150.00 | 11,200.00 | 11,000.00 | 11,150.00 | 10,060.21 | 60,798 |
| 2022-04-04 | 11,050.00 | 11,200.00 | 11,050.00 | 11,150.00 | 10,060.21 | 72,277 |
| 2022-04-01 | 11,050.00 | 11,150.00 | 11,000.00 | 11,050.00 | 9,969.98 | 77,131 |
| 2022-03-31 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 10,015.09 | 122,133 |
| 2022-03-30 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 10,150.43 | 98,052 |
| 2022-03-29 | 11,450.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,240.66 | 91,600 |
| 2022-03-28 | 11,450.00 | 11,600.00 | 11,350.00 | 11,400.00 | 10,285.77 | 83,182 |
| 2022-03-25 | 11,550.00 | 11,650.00 | 11,350.00 | 11,400.00 | 10,285.77 | 104,137 |
| 2022-03-24 | 11,450.00 | 11,650.00 | 11,350.00 | 11,550.00 | 10,421.11 | 131,360 |
| 2022-03-23 | 11,700.00 | 11,800.00 | 11,500.00 | 11,550.00 | 10,421.11 | 121,149 |
| 2022-03-22 | 11,700.00 | 11,700.00 | 11,450.00 | 11,550.00 | 10,421.11 | 160,921 |
| 2022-03-21 | 11,700.00 | 11,800.00 | 11,600.00 | 11,750.00 | 10,601.56 | 206,020 |
| 2022-03-18 | 11,650.00 | 11,750.00 | 11,400.00 | 11,400.00 | 10,285.77 | 130,269 |
| 2022-03-17 | 11,750.00 | 11,750.00 | 11,300.00 | 11,400.00 | 10,285.77 | 208,088 |
| 2022-03-16 | 11,450.00 | 11,850.00 | 11,100.00 | 11,650.00 | 10,511.34 | 213,430 |
| 2022-03-15 | 11,450.00 | 11,450.00 | 11,050.00 | 11,300.00 | 10,195.55 | 125,190 |
| 2022-03-14 | 11,350.00 | 11,900.00 | 11,200.00 | 11,300.00 | 10,195.55 | 261,174 |
| 2022-03-11 | 11,000.00 | 11,300.00 | 10,950.00 | 11,250.00 | 10,150.43 | 128,690 |
| 2022-03-10 | 10,950.00 | 11,000.00 | 10,700.00 | 10,950.00 | 9,879.75 | 125,229 |
| 2022-03-08 | 10,800.00 | 10,850.00 | 10,500.00 | 10,650.00 | 9,609.08 | 71,608 |
| 2022-03-07 | 10,900.00 | 11,050.00 | 10,800.00 | 10,900.00 | 9,834.64 | 46,716 |
| 2022-03-04 | 11,150.00 | 11,250.00 | 10,950.00 | 11,100.00 | 10,015.09 | 66,144 |
| 2022-03-03 | 10,900.00 | 11,400.00 | 10,800.00 | 11,150.00 | 10,060.21 | 186,937 |
| 2022-03-02 | 10,700.00 | 10,950.00 | 10,600.00 | 10,900.00 | 9,834.64 | 107,575 |
| 2022-02-28 | 10,050.00 | 10,750.00 | 10,000.00 | 10,750.00 | 9,699.30 | 197,826 |
| 2022-02-25 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,067.72 | 70,700 |
| 2022-02-24 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 9,022.61 | 63,266 |
| 2022-02-23 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,293.29 | 65,290 |
| 2022-02-22 | 10,050.00 | 10,350.00 | 10,000.00 | 10,150.00 | 9,157.95 | 70,719 |
| 2022-02-21 | 10,100.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,203.06 | 74,424 |
| 2022-02-18 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,157.95 | 47,969 |
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.