Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,140.00 | 10,200.00 | 10,140.00 | 10,200.00 | 9,943.90 | 43 |
| 2024-07-23 | 10,260.00 | 10,260.00 | 10,080.00 | 10,140.00 | 9,885.41 | 1,959 |
| 2024-07-22 | 10,300.00 | 10,300.00 | 10,250.00 | 10,250.00 | 9,992.65 | 1,526 |
| 2024-07-19 | 10,300.00 | 10,790.00 | 10,170.00 | 10,790.00 | 10,519.09 | 2,881 |
| 2024-07-18 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,041.39 | 2,242 |
| 2024-07-17 | 10,450.00 | 10,450.00 | 10,190.00 | 10,300.00 | 10,041.39 | 1,946 |
| 2024-07-16 | 10,280.00 | 10,490.00 | 10,280.00 | 10,420.00 | 10,158.38 | 1,250 |
| 2024-07-12 | 10,350.00 | 10,350.00 | 10,300.00 | 10,340.00 | 10,080.39 | 837 |
| 2024-07-11 | 10,310.00 | 10,390.00 | 10,280.00 | 10,290.00 | 10,031.64 | 1,519 |
| 2024-07-10 | 10,400.00 | 10,410.00 | 10,300.00 | 10,400.00 | 10,138.88 | 4,148 |
| 2024-07-09 | 10,680.00 | 10,680.00 | 10,390.00 | 10,650.00 | 10,382.60 | 2,683 |
| 2024-07-08 | 10,120.00 | 10,850.00 | 10,060.00 | 10,700.00 | 10,431.35 | 8,745 |
| 2024-07-05 | 10,040.00 | 10,510.00 | 10,040.00 | 10,250.00 | 9,992.65 | 4,741 |
| 2024-07-04 | 10,130.00 | 10,150.00 | 10,100.00 | 10,130.00 | 9,875.66 | 942 |
| 2024-07-03 | 10,270.00 | 10,270.00 | 10,030.00 | 10,150.00 | 9,895.16 | 4,630 |
| 2024-07-02 | 10,520.00 | 10,520.00 | 10,280.00 | 10,390.00 | 10,129.13 | 3,071 |
| 2024-07-01 | 11,000.00 | 11,000.00 | 10,530.00 | 10,630.00 | 10,363.11 | 6,138 |
| 2024-06-28 | 10,660.00 | 11,050.00 | 10,660.00 | 10,890.00 | 10,616.58 | 4,456 |
| 2024-06-27 | 11,300.00 | 11,300.00 | 10,650.00 | 10,680.00 | 10,411.85 | 7,216 |
| 2024-06-26 | 11,600.00 | 11,600.00 | 10,970.00 | 11,090.00 | 10,811.56 | 13,165 |
| 2024-06-25 | 11,710.00 | 11,710.00 | 11,360.00 | 11,490.00 | 11,201.51 | 13,557 |
| 2024-06-24 | 12,520.00 | 12,520.00 | 11,580.00 | 12,020.00 | 11,718.21 | 25,143 |
| 2024-06-21 | 15,570.00 | 15,570.00 | 13,100.00 | 13,210.00 | 12,878.33 | 33,380 |
| 2024-06-20 | 19,000.00 | 19,000.00 | 14,380.00 | 14,530.00 | 14,165.19 | 85,522 |
| 2024-06-19 | 14,300.00 | 15,610.00 | 14,300.00 | 15,610.00 | 15,218.07 | 16,430 |
| 2024-06-18 | 10,750.00 | 12,010.00 | 10,750.00 | 12,010.00 | 11,708.46 | 7,348 |
| 2024-06-17 | 10,680.00 | 10,680.00 | 9,240.00 | 9,240.00 | 9,008.01 | 879 |
| 2024-06-14 | 10,740.00 | 10,740.00 | 10,490.00 | 10,600.00 | 10,333.86 | 353 |
| 2024-06-13 | 10,590.00 | 11,100.00 | 10,500.00 | 10,690.00 | 10,421.60 | 526 |
| 2024-06-12 | 10,530.00 | 10,600.00 | 10,500.00 | 10,530.00 | 10,265.62 | 188 |
| 2024-06-11 | 10,600.00 | 10,600.00 | 10,410.00 | 10,490.00 | 10,226.62 | 211 |
| 2024-06-10 | 10,400.00 | 10,580.00 | 10,360.00 | 10,570.00 | 10,304.61 | 92 |
| 2024-06-07 | 10,350.00 | 10,350.00 | 10,300.00 | 10,350.00 | 10,090.14 | 149 |
| 2024-06-05 | 10,100.00 | 10,310.00 | 10,080.00 | 10,310.00 | 10,051.14 | 338 |
| 2024-06-04 | 10,150.00 | 10,150.00 | 10,100.00 | 10,110.00 | 9,856.16 | 436 |
| 2024-06-03 | 10,080.00 | 10,200.00 | 10,080.00 | 10,200.00 | 9,943.90 | 848 |
| 2024-05-31 | 10,420.00 | 10,420.00 | 10,010.00 | 10,010.00 | 9,758.67 | 501 |
| 2024-05-30 | 10,480.00 | 10,500.00 | 10,380.00 | 10,380.00 | 10,119.38 | 274 |
| 2024-05-29 | 10,990.00 | 10,990.00 | 10,270.00 | 10,270.00 | 10,012.14 | 935 |
| 2024-05-28 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 10,723.82 | 346 |
| 2024-05-27 | 11,120.00 | 11,140.00 | 11,070.00 | 11,120.00 | 10,840.80 | 1,180 |
| 2024-05-24 | 11,130.00 | 11,160.00 | 11,100.00 | 11,140.00 | 10,860.30 | 147 |
| 2024-05-23 | 11,130.00 | 11,160.00 | 11,130.00 | 11,160.00 | 10,879.80 | 160 |
| 2024-05-22 | 11,230.00 | 11,230.00 | 11,160.00 | 11,160.00 | 10,879.80 | 67 |
| 2024-05-21 | 11,260.00 | 11,260.00 | 11,180.00 | 11,180.00 | 10,899.30 | 73 |
| 2024-05-20 | 11,400.00 | 11,400.00 | 11,080.00 | 11,240.00 | 10,957.79 | 311 |
| 2024-05-17 | 11,310.00 | 11,400.00 | 11,310.00 | 11,400.00 | 11,113.77 | 23 |
| 2024-05-16 | 11,400.00 | 11,450.00 | 11,080.00 | 11,350.00 | 11,065.03 | 305 |
| 2024-05-14 | 11,300.00 | 11,400.00 | 11,300.00 | 11,380.00 | 11,094.28 | 567 |
| 2024-05-13 | 11,280.00 | 11,350.00 | 11,260.00 | 11,260.00 | 10,977.29 | 285 |
| 2024-05-10 | 11,290.00 | 11,290.00 | 11,220.00 | 11,290.00 | 11,006.54 | 122 |
| 2024-05-09 | 11,290.00 | 11,290.00 | 11,250.00 | 11,290.00 | 11,006.54 | 47 |
| 2024-05-08 | 11,290.00 | 11,290.00 | 11,240.00 | 11,280.00 | 10,996.79 | 316 |
| 2024-05-07 | 11,260.00 | 11,260.00 | 11,020.00 | 11,250.00 | 10,967.54 | 883 |
| 2024-05-03 | 11,240.00 | 11,260.00 | 11,240.00 | 11,240.00 | 10,957.79 | 158 |
| 2024-05-02 | 11,210.00 | 11,310.00 | 11,210.00 | 11,240.00 | 10,957.79 | 517 |
| 2024-04-30 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,172.27 | 65 |
| 2024-04-29 | 11,340.00 | 11,400.00 | 11,340.00 | 11,380.00 | 11,094.28 | 148 |
| 2024-04-26 | 11,300.00 | 11,300.00 | 11,250.00 | 11,280.00 | 10,996.79 | 62 |
| 2024-04-25 | 11,420.00 | 11,420.00 | 11,280.00 | 11,280.00 | 10,996.79 | 190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 350.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 850.0000 KRW |
| 2020-12-29 | 550.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.