Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11,790.00 | 11,930.00 | 11,010.00 | 11,460.00 | 11,172.27 | 2,146 |
| 2024-04-23 | 11,980.00 | 11,980.00 | 11,950.00 | 11,980.00 | 11,679.21 | 52 |
| 2024-04-22 | 11,980.00 | 12,170.00 | 11,980.00 | 11,980.00 | 11,679.21 | 369 |
| 2024-04-19 | 11,990.00 | 11,990.00 | 11,980.00 | 11,980.00 | 11,679.21 | 17 |
| 2024-04-18 | 11,990.00 | 11,990.00 | 11,900.00 | 11,990.00 | 11,688.96 | 84 |
| 2024-04-17 | 12,100.00 | 12,100.00 | 11,990.00 | 11,990.00 | 11,688.96 | 69 |
| 2024-04-16 | 11,930.00 | 11,930.00 | 11,830.00 | 11,830.00 | 11,532.98 | 122 |
| 2024-04-15 | 11,610.00 | 11,830.00 | 11,610.00 | 11,830.00 | 11,532.98 | 48 |
| 2024-04-12 | 11,890.00 | 11,890.00 | 11,840.00 | 11,850.00 | 11,552.47 | 412 |
| 2024-04-11 | 11,800.00 | 11,800.00 | 11,730.00 | 11,800.00 | 11,503.73 | 122 |
| 2024-04-09 | 11,570.00 | 11,770.00 | 11,510.00 | 11,770.00 | 11,474.48 | 1,454 |
| 2024-04-08 | 11,980.00 | 11,980.00 | 11,530.00 | 11,530.00 | 11,240.51 | 279 |
| 2024-04-05 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 11,757.20 | 17 |
| 2024-04-04 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 11,757.20 | 8 |
| 2024-04-03 | 12,070.00 | 12,070.00 | 12,040.00 | 12,060.00 | 11,757.20 | 252 |
| 2024-04-02 | 12,020.00 | 12,120.00 | 11,990.00 | 12,120.00 | 11,815.70 | 311 |
| 2024-04-01 | 12,280.00 | 12,280.00 | 12,270.00 | 12,270.00 | 11,961.93 | 108 |
| 2024-03-29 | 12,300.00 | 12,300.00 | 12,010.00 | 12,180.00 | 11,874.19 | 261 |
| 2024-03-28 | 12,150.00 | 12,280.00 | 12,130.00 | 12,220.00 | 11,913.19 | 66 |
| 2024-03-27 | 12,060.00 | 12,140.00 | 12,060.00 | 12,060.00 | 11,757.20 | 128 |
| 2024-03-26 | 12,090.00 | 12,090.00 | 11,800.00 | 12,060.00 | 11,757.20 | 357 |
| 2024-03-25 | 12,150.00 | 12,310.00 | 11,990.00 | 11,990.00 | 11,688.96 | 1,884 |
| 2024-03-22 | 12,180.00 | 12,180.00 | 12,150.00 | 12,150.00 | 11,844.94 | 88 |
| 2024-03-21 | 12,100.00 | 12,100.00 | 12,010.00 | 12,030.00 | 11,727.96 | 391 |
| 2024-03-20 | 12,000.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,649.96 | 253 |
| 2024-03-19 | 11,990.00 | 12,050.00 | 11,980.00 | 11,980.00 | 11,679.21 | 15 |
| 2024-03-18 | 12,150.00 | 12,150.00 | 11,890.00 | 11,980.00 | 11,679.21 | 326 |
| 2024-03-15 | 12,430.00 | 12,430.00 | 11,990.00 | 12,080.00 | 11,776.70 | 1,120 |
| 2024-03-14 | 12,320.00 | 12,320.00 | 12,250.00 | 12,300.00 | 11,991.18 | 69 |
| 2024-03-13 | 12,200.00 | 12,200.00 | 12,130.00 | 12,190.00 | 11,883.94 | 27 |
| 2024-03-12 | 12,330.00 | 12,330.00 | 12,100.00 | 12,200.00 | 11,893.69 | 347 |
| 2024-03-11 | 12,430.00 | 12,480.00 | 12,390.00 | 12,400.00 | 12,088.67 | 453 |
| 2024-03-08 | 12,630.00 | 12,630.00 | 12,380.00 | 12,480.00 | 12,166.66 | 336 |
| 2024-03-07 | 12,670.00 | 12,670.00 | 12,430.00 | 12,470.00 | 12,156.91 | 142 |
| 2024-03-06 | 12,670.00 | 12,670.00 | 12,550.00 | 12,600.00 | 12,283.64 | 70 |
| 2024-03-05 | 12,640.00 | 12,640.00 | 12,430.00 | 12,640.00 | 12,322.64 | 272 |
| 2024-03-04 | 13,700.00 | 13,700.00 | 12,480.00 | 12,640.00 | 12,322.64 | 1,473 |
| 2024-02-29 | 12,480.00 | 12,480.00 | 12,400.00 | 12,480.00 | 12,166.66 | 1,699 |
| 2024-02-28 | 12,440.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,088.67 | 87 |
| 2024-02-27 | 12,600.00 | 12,600.00 | 12,470.00 | 12,470.00 | 12,156.91 | 272 |
| 2024-02-26 | 12,650.00 | 12,650.00 | 12,560.00 | 12,590.00 | 12,273.90 | 294 |
| 2024-02-23 | 12,730.00 | 12,730.00 | 12,680.00 | 12,690.00 | 12,371.38 | 233 |
| 2024-02-22 | 12,740.00 | 12,750.00 | 12,650.00 | 12,680.00 | 12,361.64 | 716 |
| 2024-02-21 | 13,050.00 | 13,050.00 | 12,790.00 | 12,800.00 | 12,478.62 | 785 |
| 2024-02-20 | 13,150.00 | 13,150.00 | 12,930.00 | 12,960.00 | 12,634.61 | 869 |
| 2024-02-19 | 12,630.00 | 13,240.00 | 12,630.00 | 13,150.00 | 12,819.84 | 3,807 |
| 2024-02-16 | 13,550.00 | 13,550.00 | 13,480.00 | 13,500.00 | 13,161.05 | 355 |
| 2024-02-15 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,161.05 | 1,636 |
| 2024-02-14 | 13,850.00 | 13,850.00 | 13,670.00 | 13,700.00 | 13,356.03 | 88 |
| 2024-02-13 | 13,930.00 | 13,930.00 | 13,700.00 | 13,770.00 | 13,424.27 | 358 |
| 2024-02-08 | 13,970.00 | 13,970.00 | 13,700.00 | 13,770.00 | 13,424.27 | 152 |
| 2024-02-07 | 13,970.00 | 13,970.00 | 13,880.00 | 13,900.00 | 13,551.00 | 182 |
| 2024-02-06 | 14,030.00 | 14,030.00 | 13,930.00 | 13,970.00 | 13,619.25 | 15 |
| 2024-02-05 | 14,160.00 | 14,160.00 | 13,820.00 | 13,930.00 | 13,580.25 | 360 |
| 2024-02-02 | 14,000.00 | 14,000.00 | 13,900.00 | 13,920.00 | 13,570.50 | 233 |
| 2024-02-01 | 13,950.00 | 13,950.00 | 13,850.00 | 13,950.00 | 13,599.75 | 512 |
| 2024-01-31 | 14,000.00 | 14,000.00 | 13,750.00 | 13,750.00 | 13,404.77 | 104 |
| 2024-01-30 | 13,950.00 | 13,950.00 | 13,900.00 | 13,900.00 | 13,551.00 | 313 |
| 2024-01-29 | 14,000.00 | 14,100.00 | 13,850.00 | 14,040.00 | 13,687.49 | 87 |
| 2024-01-26 | 14,030.00 | 14,030.00 | 13,900.00 | 14,000.00 | 13,648.49 | 132 |
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.