Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 14,030.00 | 14,030.00 | 13,900.00 | 14,000.00 | 13,648.49 | 132 |
| 2024-01-25 | 14,600.00 | 14,600.00 | 13,930.00 | 14,000.00 | 13,648.49 | 835 |
| 2024-01-24 | 14,630.00 | 14,630.00 | 14,590.00 | 14,600.00 | 14,233.43 | 62 |
| 2024-01-23 | 14,700.00 | 14,700.00 | 14,680.00 | 14,690.00 | 14,321.17 | 294 |
| 2024-01-22 | 15,000.00 | 15,000.00 | 12,610.00 | 14,580.00 | 14,213.93 | 1,351 |
| 2024-01-19 | 15,500.00 | 15,500.00 | 15,380.00 | 15,400.00 | 15,013.34 | 151 |
| 2024-01-18 | 15,900.00 | 15,900.00 | 15,490.00 | 15,500.00 | 15,110.83 | 138 |
| 2024-01-17 | 15,850.00 | 15,850.00 | 15,250.00 | 15,840.00 | 15,442.30 | 126 |
| 2024-01-16 | 15,800.00 | 15,800.00 | 15,710.00 | 15,780.00 | 15,383.80 | 153 |
| 2024-01-15 | 16,000.00 | 16,000.00 | 15,930.00 | 15,930.00 | 15,530.04 | 9 |
| 2024-01-12 | 15,800.00 | 15,980.00 | 15,800.00 | 15,970.00 | 15,569.03 | 82 |
| 2024-01-11 | 16,090.00 | 16,090.00 | 15,800.00 | 15,850.00 | 15,452.04 | 79 |
| 2024-01-10 | 15,950.00 | 15,950.00 | 15,890.00 | 15,950.00 | 15,549.53 | 45 |
| 2024-01-09 | 16,200.00 | 16,200.00 | 15,920.00 | 15,950.00 | 15,549.53 | 205 |
| 2024-01-08 | 16,350.00 | 16,350.00 | 16,110.00 | 16,110.00 | 15,705.52 | 95 |
| 2024-01-05 | 16,000.00 | 16,250.00 | 16,000.00 | 16,250.00 | 15,842.00 | 39 |
| 2024-01-04 | 16,050.00 | 16,390.00 | 15,990.00 | 16,000.00 | 15,598.28 | 67 |
| 2024-01-03 | 16,240.00 | 16,240.00 | 16,000.00 | 16,000.00 | 15,598.28 | 212 |
| 2024-01-02 | 16,530.00 | 16,530.00 | 16,160.00 | 16,160.00 | 15,754.26 | 269 |
| 2023-12-28 | 16,520.00 | 16,520.00 | 16,200.00 | 16,440.00 | 16,027.23 | 187 |
| 2023-12-27 | 17,800.00 | 17,800.00 | 16,200.00 | 16,520.00 | 16,105.22 | 1,418 |
| 2023-12-26 | 17,980.00 | 17,980.00 | 17,640.00 | 17,640.00 | 17,197.10 | 46 |
| 2023-12-22 | 17,620.00 | 17,620.00 | 17,280.00 | 17,620.00 | 17,177.60 | 65 |
| 2023-12-21 | 17,350.00 | 17,620.00 | 17,250.00 | 17,580.00 | 17,138.61 | 181 |
| 2023-12-20 | 17,100.00 | 17,320.00 | 16,820.00 | 17,320.00 | 16,885.14 | 89 |
| 2023-12-19 | 17,000.00 | 17,100.00 | 16,800.00 | 17,100.00 | 16,670.66 | 180 |
| 2023-12-18 | 17,320.00 | 17,320.00 | 17,000.00 | 17,000.00 | 16,573.17 | 101 |
| 2023-12-15 | 17,300.00 | 17,300.00 | 17,020.00 | 17,140.00 | 16,709.66 | 199 |
| 2023-12-14 | 17,060.00 | 17,210.00 | 17,060.00 | 17,060.00 | 16,631.66 | 283 |
| 2023-12-13 | 16,940.00 | 17,500.00 | 16,810.00 | 17,400.00 | 16,963.13 | 109 |
| 2023-12-12 | 18,000.00 | 18,000.00 | 16,800.00 | 16,920.00 | 16,495.18 | 682 |
| 2023-12-11 | 16,860.00 | 17,700.00 | 16,860.00 | 17,500.00 | 17,060.62 | 541 |
| 2023-12-08 | 17,230.00 | 17,240.00 | 16,710.00 | 16,860.00 | 16,436.69 | 194 |
| 2023-12-07 | 17,380.00 | 17,380.00 | 16,530.00 | 17,000.00 | 16,573.17 | 619 |
| 2023-12-06 | 17,860.00 | 17,860.00 | 17,000.00 | 17,390.00 | 16,953.38 | 442 |
| 2023-12-05 | 18,000.00 | 18,000.00 | 16,220.00 | 16,990.00 | 16,563.42 | 1,142 |
| 2023-12-04 | 16,430.00 | 17,470.00 | 16,200.00 | 17,380.00 | 16,943.63 | 1,426 |
| 2023-12-01 | 15,620.00 | 16,500.00 | 15,620.00 | 16,200.00 | 15,793.26 | 1,891 |
| 2023-11-30 | 15,530.00 | 15,620.00 | 15,510.00 | 15,620.00 | 15,227.82 | 1,361 |
| 2023-11-29 | 15,640.00 | 15,640.00 | 15,130.00 | 15,400.00 | 15,013.34 | 131 |
| 2023-11-28 | 15,640.00 | 15,640.00 | 15,500.00 | 15,500.00 | 15,110.83 | 411 |
| 2023-11-27 | 15,570.00 | 15,570.00 | 14,810.00 | 15,340.00 | 14,954.85 | 369 |
| 2023-11-24 | 14,650.00 | 15,190.00 | 14,590.00 | 15,090.00 | 14,711.13 | 408 |
| 2023-11-23 | 15,140.00 | 15,140.00 | 14,100.00 | 14,510.00 | 14,145.69 | 2,359 |
| 2023-11-22 | 14,080.00 | 15,100.00 | 14,050.00 | 15,000.00 | 14,623.39 | 456 |
| 2023-11-21 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 13,745.98 | 328 |
| 2023-11-20 | 14,100.00 | 14,100.00 | 13,950.00 | 14,100.00 | 13,745.98 | 216 |
| 2023-11-17 | 14,150.00 | 14,150.00 | 13,930.00 | 13,930.00 | 13,580.25 | 415 |
| 2023-11-16 | 14,000.00 | 14,000.00 | 13,930.00 | 14,000.00 | 13,648.49 | 209 |
| 2023-11-15 | 13,980.00 | 13,980.00 | 13,850.00 | 13,960.00 | 13,609.50 | 306 |
| 2023-11-14 | 13,920.00 | 13,920.00 | 13,850.00 | 13,870.00 | 13,521.76 | 71 |
| 2023-11-13 | 14,000.00 | 14,000.00 | 13,890.00 | 13,890.00 | 13,541.26 | 504 |
| 2023-11-10 | 14,090.00 | 14,090.00 | 13,980.00 | 14,000.00 | 13,648.49 | 92 |
| 2023-11-09 | 13,570.00 | 14,000.00 | 13,570.00 | 14,000.00 | 13,648.49 | 125 |
| 2023-11-08 | 14,030.00 | 14,030.00 | 13,980.00 | 13,980.00 | 13,629.00 | 58 |
| 2023-11-07 | 14,130.00 | 14,130.00 | 13,980.00 | 13,980.00 | 13,629.00 | 30 |
| 2023-11-06 | 14,050.00 | 14,140.00 | 13,990.00 | 14,130.00 | 13,775.23 | 287 |
| 2023-11-03 | 13,920.00 | 13,920.00 | 13,880.00 | 13,920.00 | 13,570.50 | 69 |
| 2023-11-02 | 13,900.00 | 13,950.00 | 13,900.00 | 13,920.00 | 13,570.50 | 97 |
| 2023-11-01 | 14,000.00 | 14,050.00 | 13,730.00 | 13,850.00 | 13,502.26 | 155 |
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.