Kumho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28,850.00	29,500.00	28,850.00	29,400.00	27,977.93	155
2022-02-15	29,500.00	29,500.00	28,600.00	28,600.00	27,216.63	285
2022-02-14	30,100.00	30,100.00	29,300.00	29,350.00	27,930.35	422
2022-02-11	29,950.00	30,100.00	29,950.00	30,050.00	28,596.49	468
2022-02-10	30,350.00	30,350.00	29,700.00	29,900.00	28,453.75	462
2022-02-09	30,300.00	30,350.00	30,100.00	30,250.00	28,786.82	125
2022-02-08	30,450.00	30,550.00	30,300.00	30,300.00	28,834.40	205
2022-02-07	30,300.00	30,400.00	30,100.00	30,350.00	28,881.98	261
2022-02-04	30,600.00	30,600.00	30,250.00	30,300.00	28,834.40	245
2022-02-03	30,450.00	30,700.00	30,400.00	30,600.00	29,119.89	86
2022-01-28	29,600.00	30,050.00	29,600.00	30,000.00	28,548.91	233
2022-01-27	30,150.00	30,150.00	28,850.00	29,600.00	28,168.26	371
2022-01-26	29,850.00	30,100.00	29,850.00	30,050.00	28,596.49	206
2022-01-25	30,700.00	30,800.00	29,650.00	29,700.00	28,263.42	896
2022-01-24	30,900.00	31,750.00	30,450.00	30,450.00	28,977.14	1,005
2022-01-21	30,100.00	32,500.00	30,100.00	31,950.00	30,404.59	1,945
2022-01-20	29,800.00	30,300.00	29,800.00	30,050.00	28,596.49	399
2022-01-19	29,900.00	29,900.00	29,700.00	29,800.00	28,358.58	137
2022-01-18	30,000.00	30,000.00	29,850.00	29,950.00	28,501.33	994
2022-01-17	30,000.00	30,000.00	29,550.00	29,950.00	28,501.33	328
2022-01-14	30,250.00	30,300.00	30,200.00	30,200.00	28,739.24	202
2022-01-13	30,050.00	30,200.00	30,050.00	30,200.00	28,739.24	175
2022-01-12	30,200.00	30,300.00	30,200.00	30,200.00	28,739.24	70
2022-01-11	30,250.00	30,300.00	30,100.00	30,200.00	28,739.24	283
2022-01-10	30,350.00	30,350.00	30,200.00	30,250.00	28,786.82	228
2022-01-07	30,500.00	30,500.00	30,400.00	30,400.00	28,929.56	148
2022-01-06	30,550.00	30,700.00	30,250.00	30,350.00	28,881.98	428
2022-01-05	31,300.00	31,300.00	30,100.00	30,500.00	29,024.72	571
2022-01-04	31,450.00	31,450.00	30,950.00	31,250.00	29,738.45	444
2022-01-03	31,500.00	31,500.00	31,100.00	31,350.00	29,833.61	223
2021-12-30	32,050.00	32,050.00	31,000.00	31,050.00	29,548.12	1,023
2021-12-29	32,900.00	32,900.00	31,150.00	31,900.00	30,357.01	653
2021-12-28	33,400.00	33,400.00	32,500.00	32,500.00	30,119.10	552
2021-12-27	32,800.00	32,800.00	32,400.00	32,500.00	30,119.10	99
2021-12-24	31,800.00	32,400.00	31,800.00	32,400.00	30,026.43	290
2021-12-23	31,700.00	31,950.00	31,700.00	31,900.00	29,563.05	192
2021-12-22	31,850.00	31,900.00	31,450.00	31,550.00	29,238.70	112
2021-12-21	32,800.00	32,800.00	31,550.00	31,550.00	29,238.70	398
2021-12-20	32,500.00	32,500.00	32,200.00	32,200.00	29,841.08	103
2021-12-17	33,650.00	33,650.00	32,050.00	32,100.00	29,748.40	777
2021-12-16	32,550.00	33,450.00	32,550.00	32,900.00	30,489.80	342
2021-12-15	32,600.00	32,900.00	32,550.00	32,900.00	30,489.80	281
2021-12-14	33,750.00	33,750.00	32,650.00	32,900.00	30,489.80	232
2021-12-13	32,950.00	33,600.00	32,950.00	33,000.00	30,582.47	820
2021-12-10	32,350.00	32,700.00	32,200.00	32,650.00	30,258.11	915
2021-12-09	31,900.00	32,200.00	31,900.00	32,200.00	29,841.08	1,708
2021-12-08	30,850.00	31,500.00	30,800.00	31,250.00	28,960.67	713
2021-12-07	31,200.00	31,200.00	30,700.00	30,900.00	28,636.31	222
2021-12-06	30,950.00	30,950.00	30,500.00	30,900.00	28,636.31	185
2021-12-03	29,650.00	30,950.00	29,650.00	30,950.00	28,682.65	949
2021-12-02	28,200.00	30,000.00	28,150.00	30,000.00	27,802.25	801
2021-12-01	28,550.00	28,900.00	28,100.00	28,200.00	26,134.11	2,454
2021-11-30	30,900.00	30,900.00	29,450.00	29,450.00	27,292.54	1,067
2021-11-29	30,350.00	30,500.00	30,200.00	30,200.00	27,987.59	262
2021-11-26	31,350.00	31,350.00	30,950.00	31,000.00	28,728.99	340
2021-11-25	31,700.00	31,700.00	30,850.00	31,300.00	29,007.01	128
2021-11-24	31,400.00	31,500.00	31,200.00	31,500.00	29,192.36	211
2021-11-23	31,000.00	31,350.00	31,000.00	31,350.00	29,053.35	153
2021-11-22	30,250.00	31,100.00	30,250.00	31,100.00	28,821.66	900
2021-11-19	30,200.00	30,200.00	30,100.00	30,200.00	27,987.59	205

← NewerPage 20 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.