Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23,950.00 | 24,300.00 | 23,850.00 | 24,000.00 | 23,397.42 | 873 |
| 2023-02-03 | 23,950.00 | 23,950.00 | 23,800.00 | 23,800.00 | 23,202.44 | 656 |
| 2023-02-02 | 24,000.00 | 24,050.00 | 23,950.00 | 23,950.00 | 23,348.67 | 654 |
| 2023-02-01 | 24,200.00 | 24,200.00 | 23,900.00 | 23,900.00 | 23,299.93 | 543 |
| 2023-01-31 | 24,200.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,299.93 | 558 |
| 2023-01-30 | 24,300.00 | 24,300.00 | 24,000.00 | 24,200.00 | 23,592.40 | 253 |
| 2023-01-27 | 24,350.00 | 24,350.00 | 24,050.00 | 24,150.00 | 23,543.65 | 738 |
| 2023-01-26 | 23,300.00 | 24,400.00 | 23,300.00 | 24,200.00 | 23,592.40 | 2,016 |
| 2023-01-25 | 24,600.00 | 24,600.00 | 24,100.00 | 24,150.00 | 23,543.65 | 1,053 |
| 2023-01-20 | 24,600.00 | 24,800.00 | 24,000.00 | 24,500.00 | 23,884.86 | 1,163 |
| 2023-01-19 | 24,350.00 | 24,600.00 | 24,000.00 | 24,600.00 | 23,982.35 | 1,855 |
| 2023-01-18 | 24,800.00 | 24,800.00 | 24,000.00 | 24,300.00 | 23,689.89 | 904 |
| 2023-01-17 | 24,750.00 | 25,050.00 | 24,600.00 | 24,650.00 | 24,031.10 | 1,403 |
| 2023-01-16 | 25,300.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,177.33 | 2,709 |
| 2023-01-13 | 25,750.00 | 25,750.00 | 25,150.00 | 25,650.00 | 25,005.99 | 3,977 |
| 2023-01-12 | 26,350.00 | 27,050.00 | 25,500.00 | 25,600.00 | 24,957.25 | 6,859 |
| 2023-01-11 | 25,500.00 | 25,750.00 | 25,100.00 | 25,550.00 | 24,908.50 | 7,197 |
| 2023-01-10 | 26,050.00 | 27,300.00 | 25,950.00 | 25,950.00 | 25,298.46 | 10,827 |
| 2023-01-09 | 26,550.00 | 26,550.00 | 25,500.00 | 26,100.00 | 25,444.69 | 6,515 |
| 2023-01-06 | 28,000.00 | 28,000.00 | 25,350.00 | 26,900.00 | 26,224.61 | 23,603 |
| 2023-01-05 | 21,600.00 | 29,950.00 | 21,600.00 | 29,950.00 | 29,198.03 | 24,519 |
| 2023-01-04 | 20,700.00 | 26,750.00 | 20,700.00 | 23,050.00 | 22,471.27 | 19,746 |
| 2023-01-03 | 21,050.00 | 21,050.00 | 20,150.00 | 20,600.00 | 20,082.78 | 1,110 |
| 2023-01-02 | 21,300.00 | 21,300.00 | 21,000.00 | 21,050.00 | 20,521.48 | 1,229 |
| 2022-12-29 | 22,500.00 | 22,500.00 | 21,850.00 | 21,850.00 | 21,301.40 | 400 |
| 2022-12-28 | 22,800.00 | 22,800.00 | 22,050.00 | 22,250.00 | 21,691.36 | 1,359 |
| 2022-12-27 | 24,200.00 | 24,200.00 | 23,000.00 | 23,050.00 | 21,935.08 | 1,741 |
| 2022-12-26 | 22,850.00 | 23,500.00 | 22,850.00 | 23,350.00 | 22,220.57 | 1,013 |
| 2022-12-23 | 23,100.00 | 23,200.00 | 22,550.00 | 22,750.00 | 21,649.59 | 2,675 |
| 2022-12-22 | 23,000.00 | 23,400.00 | 23,000.00 | 23,100.00 | 21,982.66 | 3,863 |
| 2022-12-21 | 22,400.00 | 27,000.00 | 22,400.00 | 24,150.00 | 22,981.87 | 12,865 |
| 2022-12-20 | 23,400.00 | 23,400.00 | 22,450.00 | 22,450.00 | 21,364.10 | 1,137 |
| 2022-12-19 | 23,450.00 | 23,550.00 | 23,400.00 | 23,400.00 | 22,268.15 | 461 |
| 2022-12-16 | 23,500.00 | 23,500.00 | 23,350.00 | 23,400.00 | 22,268.15 | 901 |
| 2022-12-15 | 24,000.00 | 24,950.00 | 23,300.00 | 23,500.00 | 22,363.31 | 1,451 |
| 2022-12-14 | 24,200.00 | 24,200.00 | 23,700.00 | 23,700.00 | 22,553.64 | 831 |
| 2022-12-13 | 23,950.00 | 24,350.00 | 23,500.00 | 24,200.00 | 23,029.45 | 542 |
| 2022-12-12 | 24,200.00 | 24,200.00 | 23,300.00 | 23,400.00 | 22,268.15 | 620 |
| 2022-12-09 | 23,050.00 | 24,500.00 | 23,050.00 | 24,050.00 | 22,886.71 | 2,392 |
| 2022-12-08 | 24,100.00 | 24,200.00 | 23,100.00 | 23,450.00 | 22,315.73 | 2,952 |
| 2022-12-07 | 24,250.00 | 25,000.00 | 24,250.00 | 24,250.00 | 23,077.04 | 1,487 |
| 2022-12-06 | 26,000.00 | 26,000.00 | 24,900.00 | 25,200.00 | 23,981.08 | 3,470 |
| 2022-12-05 | 26,500.00 | 27,300.00 | 25,850.00 | 26,350.00 | 25,075.46 | 3,857 |
| 2022-12-02 | 30,450.00 | 30,450.00 | 27,200.00 | 27,200.00 | 25,884.34 | 10,901 |
| 2022-12-01 | 32,500.00 | 33,950.00 | 28,500.00 | 28,500.00 | 27,121.46 | 31,966 |
| 2022-11-30 | 24,400.00 | 31,550.00 | 23,950.00 | 31,000.00 | 29,500.54 | 25,033 |
| 2022-11-29 | 21,500.00 | 24,500.00 | 21,350.00 | 24,450.00 | 23,267.36 | 3,262 |
| 2022-11-28 | 21,300.00 | 21,550.00 | 21,300.00 | 21,450.00 | 20,412.47 | 122 |
| 2022-11-25 | 21,250.00 | 21,300.00 | 21,200.00 | 21,250.00 | 20,222.14 | 86 |
| 2022-11-24 | 21,200.00 | 21,450.00 | 21,100.00 | 21,400.00 | 20,364.89 | 152 |
| 2022-11-23 | 22,550.00 | 22,550.00 | 21,000.00 | 21,100.00 | 20,079.40 | 360 |
| 2022-11-22 | 22,300.00 | 22,300.00 | 22,000.00 | 22,250.00 | 21,173.77 | 70 |
| 2022-11-21 | 23,850.00 | 23,850.00 | 22,700.00 | 22,700.00 | 21,602.01 | 80 |
| 2022-11-18 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 21,602.01 | 108 |
| 2022-11-17 | 22,700.00 | 22,700.00 | 22,150.00 | 22,650.00 | 21,554.43 | 104 |
| 2022-11-16 | 21,650.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,031.03 | 426 |
| 2022-11-15 | 21,800.00 | 21,800.00 | 21,650.00 | 21,650.00 | 20,602.80 | 223 |
| 2022-11-14 | 21,800.00 | 21,800.00 | 21,450.00 | 21,800.00 | 20,745.54 | 358 |
| 2022-11-11 | 21,550.00 | 21,550.00 | 21,100.00 | 21,450.00 | 20,412.47 | 125 |
| 2022-11-10 | 21,350.00 | 21,350.00 | 21,000.00 | 21,000.00 | 19,984.24 | 192 |
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.