Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 21,000.00 | 21,400.00 | 21,000.00 | 21,350.00 | 20,317.31 | 71 |
| 2022-11-08 | 20,700.00 | 20,800.00 | 20,550.00 | 20,650.00 | 19,651.17 | 123 |
| 2022-11-07 | 20,300.00 | 20,300.00 | 20,250.00 | 20,300.00 | 19,318.10 | 160 |
| 2022-11-04 | 20,200.00 | 20,300.00 | 20,000.00 | 20,250.00 | 19,270.51 | 420 |
| 2022-11-03 | 20,750.00 | 20,750.00 | 20,050.00 | 20,200.00 | 19,222.93 | 190 |
| 2022-11-02 | 20,650.00 | 20,650.00 | 20,500.00 | 20,650.00 | 19,651.17 | 152 |
| 2022-11-01 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 19,603.58 | 57 |
| 2022-10-31 | 20,700.00 | 20,750.00 | 20,700.00 | 20,700.00 | 19,698.75 | 17 |
| 2022-10-28 | 20,450.00 | 20,550.00 | 20,450.00 | 20,550.00 | 19,556.00 | 269 |
| 2022-10-27 | 21,250.00 | 21,250.00 | 21,000.00 | 21,200.00 | 20,174.56 | 76 |
| 2022-10-26 | 21,950.00 | 21,950.00 | 20,800.00 | 21,150.00 | 20,126.98 | 125 |
| 2022-10-25 | 20,900.00 | 21,900.00 | 20,900.00 | 21,400.00 | 20,364.89 | 287 |
| 2022-10-24 | 20,900.00 | 20,900.00 | 20,600.00 | 20,800.00 | 19,793.91 | 606 |
| 2022-10-21 | 22,300.00 | 22,300.00 | 20,550.00 | 20,550.00 | 19,556.00 | 273 |
| 2022-10-20 | 22,000.00 | 22,000.00 | 21,450.00 | 21,700.00 | 20,650.38 | 77 |
| 2022-10-19 | 21,250.00 | 21,800.00 | 20,950.00 | 21,700.00 | 20,650.38 | 387 |
| 2022-10-18 | 20,900.00 | 21,050.00 | 20,900.00 | 21,050.00 | 20,031.82 | 26 |
| 2022-10-17 | 20,500.00 | 20,700.00 | 20,500.00 | 20,700.00 | 19,698.75 | 33 |
| 2022-10-14 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 19,508.42 | 113 |
| 2022-10-13 | 20,000.00 | 20,450.00 | 20,000.00 | 20,000.00 | 19,032.61 | 258 |
| 2022-10-12 | 20,100.00 | 20,100.00 | 20,000.00 | 20,050.00 | 19,080.19 | 144 |
| 2022-10-11 | 21,200.00 | 21,200.00 | 19,900.00 | 20,100.00 | 19,127.77 | 264 |
| 2022-10-07 | 21,800.00 | 21,800.00 | 21,100.00 | 21,100.00 | 20,079.40 | 154 |
| 2022-10-06 | 21,100.00 | 21,750.00 | 21,000.00 | 21,750.00 | 20,697.96 | 197 |
| 2022-10-05 | 21,150.00 | 21,150.00 | 20,800.00 | 21,100.00 | 20,079.40 | 250 |
| 2022-10-04 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 19,984.24 | 384 |
| 2022-09-30 | 20,500.00 | 20,500.00 | 19,950.00 | 20,050.00 | 19,080.19 | 735 |
| 2022-09-29 | 20,300.00 | 20,700.00 | 20,300.00 | 20,500.00 | 19,508.42 | 647 |
| 2022-09-28 | 21,300.00 | 21,500.00 | 20,700.00 | 20,800.00 | 19,793.91 | 532 |
| 2022-09-27 | 22,100.00 | 22,150.00 | 21,250.00 | 21,250.00 | 20,222.14 | 505 |
| 2022-09-26 | 24,050.00 | 24,050.00 | 21,150.00 | 22,200.00 | 21,126.19 | 1,413 |
| 2022-09-23 | 25,300.00 | 25,350.00 | 24,800.00 | 24,800.00 | 23,600.43 | 117 |
| 2022-09-22 | 25,400.00 | 25,400.00 | 25,000.00 | 25,200.00 | 23,981.08 | 211 |
| 2022-09-21 | 26,100.00 | 26,100.00 | 25,050.00 | 26,100.00 | 24,837.55 | 347 |
| 2022-09-20 | 25,350.00 | 26,100.00 | 25,350.00 | 26,100.00 | 24,837.55 | 148 |
| 2022-09-19 | 25,600.00 | 25,700.00 | 25,200.00 | 25,200.00 | 23,981.08 | 432 |
| 2022-09-16 | 26,300.00 | 26,300.00 | 25,100.00 | 25,500.00 | 24,266.57 | 178 |
| 2022-09-15 | 26,000.00 | 26,000.00 | 25,750.00 | 25,900.00 | 24,647.23 | 131 |
| 2022-09-14 | 26,200.00 | 26,200.00 | 25,650.00 | 26,000.00 | 24,742.39 | 81 |
| 2022-09-13 | 25,650.00 | 26,250.00 | 25,650.00 | 26,000.00 | 24,742.39 | 202 |
| 2022-09-08 | 26,200.00 | 26,600.00 | 25,550.00 | 25,550.00 | 24,314.15 | 581 |
| 2022-09-07 | 26,000.00 | 26,000.00 | 25,950.00 | 25,950.00 | 24,694.81 | 28 |
| 2022-09-06 | 26,500.00 | 26,850.00 | 25,600.00 | 25,950.00 | 24,694.81 | 245 |
| 2022-09-05 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 24,932.71 | 62 |
| 2022-09-02 | 26,200.00 | 26,250.00 | 25,750.00 | 26,200.00 | 24,932.71 | 231 |
| 2022-09-01 | 26,500.00 | 26,500.00 | 26,050.00 | 26,050.00 | 24,789.97 | 90 |
| 2022-08-31 | 26,750.00 | 26,750.00 | 26,550.00 | 26,550.00 | 25,265.79 | 115 |
| 2022-08-30 | 26,650.00 | 26,650.00 | 26,500.00 | 26,650.00 | 25,360.95 | 173 |
| 2022-08-29 | 27,300.00 | 27,600.00 | 26,500.00 | 26,700.00 | 25,408.53 | 272 |
| 2022-08-26 | 27,550.00 | 27,550.00 | 27,350.00 | 27,350.00 | 26,027.09 | 56 |
| 2022-08-25 | 27,450.00 | 27,550.00 | 27,400.00 | 27,400.00 | 26,074.67 | 228 |
| 2022-08-24 | 27,250.00 | 27,500.00 | 27,200.00 | 27,450.00 | 26,122.25 | 75 |
| 2022-08-23 | 27,500.00 | 28,150.00 | 27,500.00 | 27,800.00 | 26,455.32 | 151 |
| 2022-08-22 | 27,650.00 | 28,500.00 | 27,650.00 | 28,100.00 | 26,740.81 | 186 |
| 2022-08-19 | 28,600.00 | 28,600.00 | 28,350.00 | 28,350.00 | 26,978.72 | 37 |
| 2022-08-18 | 28,800.00 | 28,800.00 | 28,500.00 | 28,500.00 | 27,121.46 | 78 |
| 2022-08-17 | 28,150.00 | 28,600.00 | 28,150.00 | 28,500.00 | 27,121.46 | 95 |
| 2022-08-16 | 29,000.00 | 29,000.00 | 28,400.00 | 28,950.00 | 27,549.70 | 168 |
| 2022-08-12 | 28,950.00 | 28,950.00 | 28,500.00 | 28,500.00 | 27,121.46 | 192 |
| 2022-08-11 | 28,950.00 | 28,950.00 | 28,600.00 | 28,600.00 | 27,216.63 | 44 |
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.