Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 13,800.00 | 14,010.00 | 13,800.00 | 13,980.00 | 13,629.00 | 80 |
| 2023-10-30 | 13,630.00 | 13,770.00 | 13,630.00 | 13,640.00 | 13,297.53 | 139 |
| 2023-10-27 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,287.78 | 22 |
| 2023-10-26 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,258.54 | 56 |
| 2023-10-25 | 13,850.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,209.79 | 163 |
| 2023-10-24 | 13,770.00 | 13,900.00 | 13,770.00 | 13,770.00 | 13,424.27 | 1,055 |
| 2023-10-23 | 14,000.00 | 14,040.00 | 13,880.00 | 14,040.00 | 13,687.49 | 20 |
| 2023-10-20 | 14,100.00 | 14,100.00 | 13,930.00 | 14,040.00 | 13,687.49 | 58 |
| 2023-10-19 | 13,930.00 | 14,100.00 | 13,910.00 | 14,100.00 | 13,745.98 | 117 |
| 2023-10-18 | 13,970.00 | 14,000.00 | 13,900.00 | 13,930.00 | 13,580.25 | 27 |
| 2023-10-17 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,599.75 | 322 |
| 2023-10-16 | 13,830.00 | 13,980.00 | 13,650.00 | 13,900.00 | 13,551.00 | 192 |
| 2023-10-13 | 13,950.00 | 14,100.00 | 13,830.00 | 13,830.00 | 13,482.76 | 301 |
| 2023-10-12 | 13,900.00 | 13,990.00 | 13,900.00 | 13,950.00 | 13,599.75 | 346 |
| 2023-10-11 | 14,250.00 | 14,250.00 | 13,930.00 | 13,930.00 | 13,580.25 | 400 |
| 2023-10-10 | 14,200.00 | 14,250.00 | 14,050.00 | 14,250.00 | 13,892.22 | 231 |
| 2023-10-06 | 14,100.00 | 14,270.00 | 14,100.00 | 14,250.00 | 13,892.22 | 26 |
| 2023-10-05 | 14,090.00 | 14,090.00 | 13,990.00 | 13,990.00 | 13,638.74 | 414 |
| 2023-10-04 | 14,150.00 | 14,150.00 | 14,020.00 | 14,100.00 | 13,745.98 | 162 |
| 2023-09-27 | 14,260.00 | 14,260.00 | 13,980.00 | 14,110.00 | 13,755.73 | 90 |
| 2023-09-26 | 14,200.00 | 14,300.00 | 14,200.00 | 14,260.00 | 13,901.97 | 302 |
| 2023-09-25 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 13,843.47 | 75 |
| 2023-09-22 | 14,490.00 | 14,490.00 | 14,100.00 | 14,200.00 | 13,843.47 | 279 |
| 2023-09-21 | 15,100.00 | 15,100.00 | 14,220.00 | 14,380.00 | 14,018.95 | 851 |
| 2023-09-20 | 15,200.00 | 15,200.00 | 14,830.00 | 15,000.00 | 14,623.39 | 159 |
| 2023-09-19 | 15,560.00 | 15,560.00 | 14,950.00 | 15,270.00 | 14,886.61 | 515 |
| 2023-09-18 | 15,500.00 | 15,500.00 | 15,100.00 | 15,350.00 | 14,964.60 | 108 |
| 2023-09-15 | 15,300.00 | 15,300.00 | 15,230.00 | 15,230.00 | 14,847.61 | 86 |
| 2023-09-14 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 14,623.39 | 243 |
| 2023-09-13 | 15,450.00 | 15,450.00 | 15,200.00 | 15,200.00 | 14,818.36 | 47 |
| 2023-09-12 | 15,670.00 | 15,670.00 | 15,310.00 | 15,310.00 | 14,925.60 | 103 |
| 2023-09-11 | 15,670.00 | 15,670.00 | 15,660.00 | 15,670.00 | 15,276.56 | 42 |
| 2023-09-08 | 15,680.00 | 15,680.00 | 15,670.00 | 15,670.00 | 15,276.56 | 56 |
| 2023-09-07 | 15,690.00 | 15,690.00 | 15,300.00 | 15,400.00 | 15,013.34 | 58 |
| 2023-09-06 | 15,830.00 | 15,830.00 | 15,350.00 | 15,750.00 | 15,354.56 | 167 |
| 2023-09-05 | 15,050.00 | 15,380.00 | 15,010.00 | 15,350.00 | 14,964.60 | 236 |
| 2023-09-04 | 15,410.00 | 15,410.00 | 15,250.00 | 15,250.00 | 14,867.11 | 177 |
| 2023-09-01 | 15,530.00 | 15,530.00 | 15,410.00 | 15,410.00 | 15,023.09 | 151 |
| 2023-08-31 | 15,510.00 | 15,510.00 | 15,250.00 | 15,410.00 | 15,023.09 | 199 |
| 2023-08-30 | 14,970.00 | 15,300.00 | 14,900.00 | 15,290.00 | 14,906.10 | 532 |
| 2023-08-29 | 14,700.00 | 15,210.00 | 14,700.00 | 14,940.00 | 14,564.89 | 183 |
| 2023-08-28 | 14,410.00 | 14,550.00 | 14,410.00 | 14,480.00 | 14,116.44 | 445 |
| 2023-08-25 | 14,570.00 | 14,570.00 | 14,110.00 | 14,400.00 | 14,038.45 | 239 |
| 2023-08-24 | 14,460.00 | 14,460.00 | 14,310.00 | 14,460.00 | 14,096.94 | 255 |
| 2023-08-23 | 14,700.00 | 14,800.00 | 14,170.00 | 14,490.00 | 14,126.19 | 1,363 |
| 2023-08-22 | 14,520.00 | 15,000.00 | 14,510.00 | 14,690.00 | 14,321.17 | 778 |
| 2023-08-21 | 15,550.00 | 15,550.00 | 14,900.00 | 14,900.00 | 14,525.90 | 552 |
| 2023-08-18 | 14,830.00 | 15,450.00 | 14,820.00 | 15,450.00 | 15,062.09 | 524 |
| 2023-08-17 | 15,340.00 | 15,500.00 | 15,340.00 | 15,500.00 | 15,110.83 | 58 |
| 2023-08-16 | 15,300.00 | 15,350.00 | 15,300.00 | 15,340.00 | 14,954.85 | 20 |
| 2023-08-14 | 15,290.00 | 15,300.00 | 15,250.00 | 15,300.00 | 14,915.85 | 722 |
| 2023-08-11 | 15,250.00 | 15,290.00 | 15,150.00 | 15,150.00 | 14,769.62 | 155 |
| 2023-08-10 | 15,200.00 | 15,200.00 | 15,100.00 | 15,150.00 | 14,769.62 | 282 |
| 2023-08-09 | 15,170.00 | 15,170.00 | 15,100.00 | 15,100.00 | 14,720.88 | 18 |
| 2023-08-08 | 15,590.00 | 15,590.00 | 15,120.00 | 15,120.00 | 14,740.37 | 68 |
| 2023-08-07 | 16,300.00 | 16,300.00 | 15,430.00 | 15,440.00 | 15,052.34 | 517 |
| 2023-08-04 | 15,940.00 | 15,940.00 | 15,500.00 | 15,790.00 | 15,393.55 | 330 |
| 2023-08-03 | 15,220.00 | 15,980.00 | 15,220.00 | 15,940.00 | 15,539.78 | 763 |
| 2023-08-02 | 14,390.00 | 17,490.00 | 14,330.00 | 15,220.00 | 14,837.86 | 1,173 |
| 2023-08-01 | 14,370.00 | 14,500.00 | 14,220.00 | 14,360.00 | 13,999.45 | 1,968 |
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.