Kumho Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,450.00 | 12,510.00 | 12,150.00 | 12,150.00 | 11,844.94 | 2,162 |
| 2025-01-21 | 13,070.00 | 13,070.00 | 12,390.00 | 12,500.00 | 12,186.15 | 3,107 |
| 2025-01-20 | 13,250.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,576.11 | 1,563 |
| 2025-01-17 | 13,490.00 | 13,800.00 | 13,220.00 | 13,410.00 | 13,073.31 | 4,541 |
| 2025-01-16 | 13,370.00 | 13,990.00 | 13,370.00 | 13,390.00 | 13,053.81 | 2,925 |
| 2025-01-15 | 13,320.00 | 13,450.00 | 13,270.00 | 13,350.00 | 13,014.81 | 1,375 |
| 2025-01-14 | 14,010.00 | 14,010.00 | 13,300.00 | 13,300.00 | 12,966.07 | 4,140 |
| 2025-01-13 | 13,850.00 | 14,970.00 | 13,850.00 | 14,000.00 | 13,648.49 | 5,646 |
| 2025-01-10 | 13,750.00 | 14,180.00 | 13,710.00 | 13,850.00 | 13,502.26 | 4,442 |
| 2025-01-09 | 13,500.00 | 14,160.00 | 13,500.00 | 14,030.00 | 13,677.74 | 7,659 |
| 2025-01-08 | 13,160.00 | 13,310.00 | 13,000.00 | 13,200.00 | 12,868.58 | 7,780 |
| 2025-01-07 | 12,700.00 | 15,500.00 | 12,700.00 | 13,550.00 | 13,209.79 | 17,928 |
| 2025-01-06 | 13,050.00 | 13,050.00 | 12,760.00 | 12,790.00 | 12,468.87 | 6,335 |
| 2025-01-03 | 13,050.00 | 13,400.00 | 13,050.00 | 13,140.00 | 12,810.09 | 2,952 |
| 2025-01-02 | 13,750.00 | 13,750.00 | 13,320.00 | 13,370.00 | 13,034.31 | 4,851 |
| 2024-12-30 | 13,900.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,404.77 | 4,449 |
| 2024-12-27 | 13,950.00 | 14,590.00 | 13,790.00 | 13,790.00 | 13,443.77 | 6,321 |
| 2024-12-26 | 14,000.00 | 15,100.00 | 13,820.00 | 14,160.00 | 13,804.48 | 9,894 |
| 2024-12-24 | 15,060.00 | 15,110.00 | 14,060.00 | 14,150.00 | 13,794.73 | 9,427 |
| 2024-12-23 | 15,800.00 | 15,800.00 | 14,860.00 | 15,350.00 | 14,964.60 | 6,872 |
| 2024-12-20 | 16,350.00 | 16,350.00 | 15,050.00 | 15,800.00 | 15,403.30 | 22,514 |
| 2024-12-19 | 12,910.00 | 17,800.00 | 12,910.00 | 17,560.00 | 17,119.11 | 33,118 |
| 2024-12-18 | 14,520.00 | 14,980.00 | 13,440.00 | 13,720.00 | 13,375.52 | 13,700 |
| 2024-12-17 | 16,540.00 | 16,540.00 | 14,700.00 | 15,300.00 | 14,915.85 | 19,344 |
| 2024-12-16 | 14,870.00 | 18,700.00 | 14,870.00 | 16,540.00 | 16,124.72 | 48,327 |
| 2024-12-13 | 13,940.00 | 15,860.00 | 13,940.00 | 15,860.00 | 15,461.79 | 31,529 |
| 2024-12-12 | 12,680.00 | 12,680.00 | 12,180.00 | 12,200.00 | 11,893.69 | 17,939 |
| 2024-12-11 | 13,300.00 | 13,300.00 | 12,220.00 | 12,850.00 | 12,527.37 | 25,464 |
| 2024-12-10 | 13,140.00 | 15,200.00 | 13,140.00 | 14,000.00 | 13,648.49 | 34,982 |
| 2024-12-09 | 12,300.00 | 14,300.00 | 12,150.00 | 12,510.00 | 12,195.90 | 29,912 |
| 2024-12-06 | 14,300.00 | 14,300.00 | 12,900.00 | 12,900.00 | 12,576.11 | 28,413 |
| 2024-12-05 | 16,080.00 | 16,080.00 | 14,250.00 | 15,200.00 | 14,818.36 | 26,159 |
| 2024-12-04 | 16,500.00 | 20,000.00 | 16,000.00 | 16,000.00 | 15,598.28 | 41,109 |
| 2024-12-03 | 18,000.00 | 21,500.00 | 17,770.00 | 18,750.00 | 18,279.23 | 91,736 |
| 2024-12-02 | 16,650.00 | 17,480.00 | 16,650.00 | 17,480.00 | 17,041.12 | 22,771 |
| 2024-11-29 | 13,000.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,112.30 | 22,058 |
| 2024-11-28 | 12,730.00 | 12,730.00 | 10,350.00 | 10,350.00 | 10,090.14 | 42,508 |
| 2024-11-27 | 8,990.00 | 11,570.00 | 8,990.00 | 11,570.00 | 11,279.51 | 45,973 |
| 2024-11-26 | 8,960.00 | 9,190.00 | 8,800.00 | 8,900.00 | 8,676.54 | 12,656 |
| 2024-11-25 | 9,980.00 | 9,980.00 | 8,980.00 | 9,160.00 | 8,930.01 | 25,027 |
| 2024-11-22 | 10,000.00 | 12,620.00 | 10,000.00 | 10,020.00 | 9,768.42 | 89,675 |
| 2024-11-21 | 8,640.00 | 9,710.00 | 8,640.00 | 9,710.00 | 9,466.21 | 15,416 |
| 2024-11-20 | 8,400.00 | 8,400.00 | 7,470.00 | 7,470.00 | 7,282.45 | 2,506 |
| 2024-11-19 | 8,630.00 | 8,640.00 | 8,310.00 | 8,360.00 | 8,150.10 | 1,750 |
| 2024-11-18 | 8,580.00 | 8,590.00 | 8,450.00 | 8,590.00 | 8,374.33 | 131 |
| 2024-11-15 | 8,460.00 | 8,580.00 | 8,460.00 | 8,580.00 | 8,364.58 | 542 |
| 2024-11-14 | 8,300.00 | 8,500.00 | 8,290.00 | 8,500.00 | 8,286.59 | 1,612 |
| 2024-11-13 | 8,850.00 | 8,880.00 | 8,040.00 | 8,040.00 | 7,838.13 | 407 |
| 2024-11-12 | 8,840.00 | 9,170.00 | 8,730.00 | 8,820.00 | 8,598.55 | 1,253 |
| 2024-11-11 | 9,200.00 | 9,200.00 | 8,800.00 | 8,840.00 | 8,618.05 | 3,031 |
| 2024-11-08 | 8,900.00 | 10,190.00 | 8,900.00 | 10,190.00 | 9,934.15 | 1,839 |
| 2024-11-07 | 8,890.00 | 8,920.00 | 8,860.00 | 8,920.00 | 8,696.04 | 196 |
| 2024-11-06 | 8,800.00 | 8,890.00 | 8,800.00 | 8,890.00 | 8,666.79 | 570 |
| 2024-11-05 | 8,880.00 | 8,970.00 | 8,880.00 | 8,970.00 | 8,744.78 | 242 |
| 2024-11-04 | 8,600.00 | 8,870.00 | 8,600.00 | 8,870.00 | 8,647.30 | 181 |
| 2024-11-01 | 8,900.00 | 8,940.00 | 8,900.00 | 8,930.00 | 8,705.79 | 54 |
| 2024-10-31 | 8,990.00 | 8,990.00 | 8,920.00 | 8,960.00 | 8,735.04 | 207 |
| 2024-10-30 | 8,960.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,696.04 | 554 |
| 2024-10-29 | 8,890.00 | 8,940.00 | 8,870.00 | 8,940.00 | 8,715.54 | 536 |
| 2024-10-28 | 9,050.00 | 9,130.00 | 8,860.00 | 8,860.00 | 8,637.55 | 676 |
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.