Kumho Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,203.06 | 141,996 |
| 2022-02-16 | 10,050.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,112.83 | 84,019 |
| 2022-02-15 | 10,100.00 | 10,200.00 | 9,960.00 | 9,960.00 | 8,986.52 | 89,336 |
| 2022-02-14 | 10,300.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,112.83 | 82,951 |
| 2022-02-11 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 9,383.51 | 40,468 |
| 2022-02-10 | 10,400.00 | 10,650.00 | 10,400.00 | 10,600.00 | 9,563.96 | 88,360 |
| 2022-02-09 | 10,350.00 | 10,450.00 | 10,300.00 | 10,350.00 | 9,338.40 | 57,337 |
| 2022-02-08 | 10,300.00 | 10,550.00 | 10,250.00 | 10,250.00 | 9,248.17 | 83,228 |
| 2022-02-07 | 10,250.00 | 10,400.00 | 10,050.00 | 10,300.00 | 9,293.29 | 51,210 |
| 2022-02-04 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 9,157.95 | 32,198 |
| 2022-02-03 | 10,150.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,112.83 | 58,261 |
| 2022-01-28 | 9,650.00 | 10,200.00 | 9,590.00 | 10,050.00 | 9,067.72 | 118,302 |
| 2022-01-27 | 9,890.00 | 9,930.00 | 9,570.00 | 9,590.00 | 8,652.68 | 80,262 |
| 2022-01-26 | 9,980.00 | 10,150.00 | 9,850.00 | 9,900.00 | 8,932.38 | 71,020 |
| 2022-01-25 | 10,100.00 | 10,250.00 | 9,680.00 | 9,870.00 | 8,905.31 | 171,898 |
| 2022-01-24 | 10,350.00 | 10,450.00 | 10,050.00 | 10,150.00 | 9,157.95 | 94,915 |
| 2022-01-21 | 10,800.00 | 10,800.00 | 10,450.00 | 10,500.00 | 9,473.74 | 119,433 |
| 2022-01-20 | 10,750.00 | 10,850.00 | 10,400.00 | 10,750.00 | 9,699.30 | 52,996 |
| 2022-01-19 | 10,550.00 | 10,950.00 | 10,550.00 | 10,750.00 | 9,699.30 | 118,210 |
| 2022-01-18 | 11,000.00 | 11,150.00 | 10,550.00 | 10,600.00 | 9,563.96 | 147,408 |
| 2022-01-17 | 11,500.00 | 11,550.00 | 11,000.00 | 11,050.00 | 9,969.98 | 115,019 |
| 2022-01-14 | 11,950.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,376.00 | 134,354 |
| 2022-01-13 | 11,950.00 | 12,100.00 | 11,900.00 | 12,050.00 | 10,872.24 | 77,056 |
| 2022-01-12 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 10,827.13 | 126,555 |
| 2022-01-11 | 12,350.00 | 12,350.00 | 11,900.00 | 12,100.00 | 10,917.35 | 95,496 |
| 2022-01-10 | 12,200.00 | 12,400.00 | 12,100.00 | 12,250.00 | 11,052.69 | 199,253 |
| 2022-01-07 | 12,100.00 | 12,250.00 | 12,000.00 | 12,150.00 | 10,962.47 | 76,179 |
| 2022-01-06 | 11,900.00 | 12,250.00 | 11,700.00 | 12,100.00 | 10,917.35 | 211,927 |
| 2022-01-05 | 11,850.00 | 12,050.00 | 11,850.00 | 11,900.00 | 10,736.90 | 127,809 |
| 2022-01-04 | 11,700.00 | 11,900.00 | 11,450.00 | 11,850.00 | 10,691.79 | 107,719 |
| 2022-01-03 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,466.22 | 44,858 |
| 2021-12-30 | 11,550.00 | 11,650.00 | 11,450.00 | 11,600.00 | 10,466.22 | 52,138 |
| 2021-12-29 | 11,800.00 | 11,850.00 | 11,500.00 | 11,600.00 | 10,466.22 | 156,893 |
| 2021-12-28 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 10,195.55 | 176,589 |
| 2021-12-27 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,111.29 | 94,334 |
| 2021-12-24 | 11,850.00 | 12,250.00 | 11,850.00 | 12,100.00 | 10,195.55 | 111,549 |
| 2021-12-23 | 12,100.00 | 12,150.00 | 11,800.00 | 11,850.00 | 9,984.89 | 119,663 |
| 2021-12-22 | 12,200.00 | 12,350.00 | 12,000.00 | 12,100.00 | 10,195.55 | 60,813 |
| 2021-12-21 | 12,200.00 | 12,300.00 | 11,950.00 | 12,200.00 | 10,279.81 | 63,170 |
| 2021-12-20 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 10,279.81 | 87,261 |
| 2021-12-17 | 12,000.00 | 12,350.00 | 12,000.00 | 12,350.00 | 10,406.20 | 124,742 |
| 2021-12-16 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 10,195.55 | 78,478 |
| 2021-12-15 | 11,950.00 | 12,350.00 | 11,950.00 | 12,100.00 | 10,195.55 | 93,359 |
| 2021-12-14 | 12,100.00 | 12,200.00 | 11,950.00 | 12,100.00 | 10,195.55 | 52,543 |
| 2021-12-13 | 12,400.00 | 12,450.00 | 12,100.00 | 12,200.00 | 10,279.81 | 108,344 |
| 2021-12-10 | 11,750.00 | 12,450.00 | 11,750.00 | 12,400.00 | 10,448.33 | 291,925 |
| 2021-12-09 | 11,650.00 | 11,950.00 | 11,600.00 | 11,850.00 | 9,984.89 | 139,451 |
| 2021-12-08 | 11,750.00 | 11,800.00 | 11,450.00 | 11,550.00 | 9,732.11 | 88,773 |
| 2021-12-07 | 11,500.00 | 11,850.00 | 11,450.00 | 11,700.00 | 9,858.50 | 134,228 |
| 2021-12-06 | 11,500.00 | 11,500.00 | 11,250.00 | 11,450.00 | 9,647.85 | 69,529 |
| 2021-12-03 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 9,689.98 | 71,693 |
| 2021-12-02 | 11,200.00 | 11,450.00 | 11,000.00 | 11,450.00 | 9,647.85 | 127,595 |
| 2021-12-01 | 10,950.00 | 11,200.00 | 10,750.00 | 11,200.00 | 9,437.20 | 109,492 |
| 2021-11-30 | 11,050.00 | 11,300.00 | 10,700.00 | 10,850.00 | 9,142.29 | 148,463 |
| 2021-11-29 | 10,950.00 | 11,250.00 | 10,900.00 | 10,900.00 | 9,184.42 | 127,211 |
| 2021-11-26 | 11,750.00 | 11,750.00 | 11,300.00 | 11,350.00 | 9,563.59 | 124,881 |
| 2021-11-25 | 11,700.00 | 11,700.00 | 11,450.00 | 11,600.00 | 9,774.24 | 46,650 |
| 2021-11-24 | 11,250.00 | 11,650.00 | 11,200.00 | 11,550.00 | 9,732.11 | 124,084 |
| 2021-11-23 | 11,150.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,352.94 | 46,848 |
| 2021-11-22 | 11,200.00 | 11,250.00 | 11,000.00 | 11,150.00 | 9,395.07 | 93,652 |
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.