Kumho Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30,650.00	30,650.00	30,450.00	30,450.00	28,977.14	74
2022-05-13	30,500.00	30,550.00	30,000.00	30,450.00	28,977.14	444
2022-05-12	30,800.00	30,900.00	30,500.00	30,500.00	29,024.72	802
2022-05-11	31,000.00	31,000.00	30,800.00	30,800.00	29,310.21	96
2022-05-10	31,350.00	31,350.00	30,700.00	31,050.00	29,548.12	243
2022-05-09	31,450.00	31,450.00	31,200.00	31,200.00	29,690.87	185
2022-05-06	31,500.00	31,650.00	31,350.00	31,350.00	29,833.61	113
2022-05-04	32,050.00	32,050.00	31,700.00	31,700.00	30,166.68	79
2022-05-03	32,500.00	32,500.00	31,750.00	31,950.00	30,404.59	295
2022-05-02	31,800.00	32,100.00	31,800.00	32,000.00	30,452.17	349
2022-04-29	31,600.00	31,800.00	31,500.00	31,800.00	30,261.84	322
2022-04-28	31,750.00	31,750.00	31,600.00	31,650.00	30,119.10	90
2022-04-27	32,000.00	32,000.00	31,650.00	31,650.00	30,119.10	199
2022-04-26	32,250.00	32,250.00	31,950.00	32,050.00	30,499.75	134
2022-04-25	32,100.00	32,100.00	31,850.00	32,050.00	30,499.75	288
2022-04-22	32,700.00	32,700.00	32,050.00	32,400.00	30,832.82	389
2022-04-21	31,500.00	32,000.00	31,500.00	32,000.00	30,452.17	275
2022-04-20	31,600.00	31,600.00	31,550.00	31,550.00	30,023.94	602
2022-04-19	31,900.00	31,950.00	31,500.00	31,800.00	30,261.84	71
2022-04-18	31,950.00	31,950.00	31,550.00	31,800.00	30,261.84	162
2022-04-15	32,500.00	32,500.00	31,850.00	31,900.00	30,357.01	170
2022-04-14	31,750.00	32,000.00	31,500.00	32,000.00	30,452.17	223
2022-04-13	31,000.00	31,650.00	30,800.00	31,600.00	30,071.52	267
2022-04-12	30,750.00	30,900.00	30,650.00	30,900.00	29,405.38	507
2022-04-11	31,850.00	32,500.00	30,650.00	30,650.00	29,167.47	875
2022-04-08	32,400.00	32,400.00	31,900.00	31,900.00	30,357.01	266
2022-04-07	32,100.00	32,100.00	31,850.00	31,850.00	30,309.43	405
2022-04-06	32,150.00	32,150.00	31,950.00	32,000.00	30,452.17	281
2022-04-05	32,500.00	32,500.00	32,100.00	32,150.00	30,594.91	164
2022-04-04	31,600.00	32,400.00	31,600.00	32,350.00	30,785.24	470
2022-04-01	31,750.00	31,850.00	31,650.00	31,650.00	30,119.10	162
2022-03-31	31,900.00	31,900.00	31,400.00	31,750.00	30,214.26	451
2022-03-30	32,750.00	32,750.00	31,900.00	32,000.00	30,452.17	168
2022-03-29	31,950.00	32,650.00	31,950.00	32,200.00	30,642.50	352
2022-03-28	31,150.00	31,950.00	31,150.00	31,950.00	30,404.59	799
2022-03-25	31,950.00	31,950.00	30,600.00	31,100.00	29,595.70	442
2022-03-24	30,800.00	31,600.00	30,750.00	31,600.00	30,071.52	725
2022-03-23	33,750.00	33,750.00	31,400.00	31,650.00	30,119.10	1,090
2022-03-22	32,300.00	32,300.00	31,450.00	31,850.00	30,309.43	137
2022-03-21	31,950.00	31,950.00	31,700.00	31,900.00	30,357.01	538
2022-03-18	31,900.00	31,900.00	31,450.00	31,700.00	30,166.68	237
2022-03-17	31,550.00	31,600.00	31,300.00	31,600.00	30,071.52	683
2022-03-16	31,000.00	31,650.00	31,000.00	31,550.00	30,023.94	1,139
2022-03-15	31,000.00	31,000.00	30,650.00	30,750.00	29,262.63	231
2022-03-14	31,000.00	31,500.00	30,800.00	30,850.00	29,357.80	1,358
2022-03-11	30,300.00	31,000.00	30,300.00	30,750.00	29,262.63	1,947
2022-03-10	30,100.00	30,250.00	30,100.00	30,250.00	28,786.82	376
2022-03-08	29,900.00	30,100.00	29,900.00	30,100.00	28,644.07	187
2022-03-07	29,700.00	30,000.00	29,700.00	29,950.00	28,501.33	364
2022-03-04	30,100.00	30,100.00	29,950.00	30,000.00	28,548.91	115
2022-03-03	29,100.00	29,900.00	29,100.00	29,900.00	28,453.75	883
2022-03-02	28,900.00	29,600.00	28,650.00	29,400.00	27,977.93	315
2022-02-28	28,750.00	29,500.00	28,750.00	28,750.00	27,359.37	638
2022-02-25	28,950.00	29,100.00	28,750.00	28,750.00	27,359.37	301
2022-02-24	29,350.00	29,350.00	28,250.00	28,800.00	27,406.95	1,148
2022-02-23	29,700.00	29,700.00	29,250.00	29,700.00	28,263.42	182
2022-02-22	29,700.00	29,750.00	29,550.00	29,550.00	28,120.68	53
2022-02-21	29,700.00	29,700.00	29,550.00	29,650.00	28,215.84	99
2022-02-18	29,600.00	29,650.00	29,450.00	29,650.00	28,215.84	51
2022-02-17	29,500.00	29,700.00	29,400.00	29,550.00	28,120.68	193

← NewerPage 19 of 21 · 1,221 trading daysOlder →

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.