Kumbi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 60,200.00 | 63,100.00 | 59,700.00 | 61,500.00 | 58,625.76 | 8,107 |
| 2024-07-24 | 60,200.00 | 60,600.00 | 59,600.00 | 60,300.00 | 57,481.84 | 1,236 |
| 2024-07-23 | 60,400.00 | 61,300.00 | 60,100.00 | 60,800.00 | 57,958.47 | 10,564 |
| 2024-07-22 | 60,500.00 | 60,600.00 | 59,500.00 | 59,900.00 | 57,100.53 | 1,396 |
| 2024-07-19 | 59,800.00 | 60,500.00 | 59,500.00 | 60,500.00 | 57,672.49 | 993 |
| 2024-07-18 | 60,100.00 | 60,200.00 | 59,300.00 | 59,800.00 | 57,005.21 | 1,332 |
| 2024-07-17 | 60,000.00 | 61,500.00 | 59,800.00 | 60,400.00 | 57,577.16 | 2,394 |
| 2024-07-16 | 60,600.00 | 60,600.00 | 59,400.00 | 59,900.00 | 57,100.53 | 3,659 |
| 2024-07-15 | 61,500.00 | 61,600.00 | 60,600.00 | 60,900.00 | 58,053.80 | 812 |
| 2024-07-12 | 61,300.00 | 61,500.00 | 60,600.00 | 61,500.00 | 58,625.76 | 826 |
| 2024-07-11 | 62,300.00 | 62,300.00 | 60,800.00 | 61,300.00 | 58,435.10 | 2,466 |
| 2024-07-10 | 61,200.00 | 63,300.00 | 60,400.00 | 62,500.00 | 59,579.02 | 4,876 |
| 2024-07-09 | 60,400.00 | 61,700.00 | 60,400.00 | 60,900.00 | 58,053.80 | 1,782 |
| 2024-07-08 | 60,800.00 | 61,200.00 | 60,600.00 | 60,700.00 | 57,863.14 | 689 |
| 2024-07-05 | 61,000.00 | 61,000.00 | 60,700.00 | 60,800.00 | 57,958.47 | 1,469 |
| 2024-07-04 | 60,800.00 | 61,200.00 | 60,700.00 | 61,000.00 | 58,149.12 | 1,175 |
| 2024-07-03 | 60,800.00 | 61,500.00 | 60,500.00 | 60,700.00 | 57,863.14 | 1,594 |
| 2024-07-02 | 61,500.00 | 61,600.00 | 60,400.00 | 61,100.00 | 58,244.45 | 1,732 |
| 2024-07-01 | 61,300.00 | 61,400.00 | 60,600.00 | 61,200.00 | 58,339.78 | 971 |
| 2024-06-28 | 62,000.00 | 62,000.00 | 60,800.00 | 61,100.00 | 58,244.45 | 1,288 |
| 2024-06-27 | 62,200.00 | 62,200.00 | 60,600.00 | 62,000.00 | 59,102.39 | 1,263 |
| 2024-06-26 | 63,000.00 | 63,000.00 | 61,200.00 | 62,200.00 | 59,293.04 | 988 |
| 2024-06-25 | 62,300.00 | 62,300.00 | 61,600.00 | 62,300.00 | 59,388.37 | 1,102 |
| 2024-06-24 | 64,200.00 | 64,200.00 | 61,500.00 | 62,100.00 | 59,197.71 | 3,533 |
| 2024-06-21 | 65,700.00 | 65,700.00 | 63,600.00 | 64,000.00 | 61,008.92 | 1,849 |
| 2024-06-20 | 64,500.00 | 66,900.00 | 64,300.00 | 65,700.00 | 62,629.47 | 4,398 |
| 2024-06-19 | 64,300.00 | 65,900.00 | 63,500.00 | 64,400.00 | 61,390.22 | 2,065 |
| 2024-06-18 | 66,200.00 | 66,200.00 | 63,900.00 | 64,300.00 | 61,294.90 | 2,986 |
| 2024-06-17 | 65,000.00 | 66,500.00 | 65,000.00 | 66,200.00 | 63,106.10 | 2,312 |
| 2024-06-14 | 63,900.00 | 65,700.00 | 63,500.00 | 64,800.00 | 61,771.53 | 2,402 |
| 2024-06-13 | 63,600.00 | 64,000.00 | 63,200.00 | 63,500.00 | 60,532.28 | 692 |
| 2024-06-12 | 63,900.00 | 64,400.00 | 62,700.00 | 63,000.00 | 60,055.65 | 2,122 |
| 2024-06-11 | 64,400.00 | 64,400.00 | 63,200.00 | 63,900.00 | 60,913.59 | 829 |
| 2024-06-10 | 62,800.00 | 65,300.00 | 62,400.00 | 63,600.00 | 60,627.61 | 7,251 |
| 2024-06-07 | 63,400.00 | 63,400.00 | 62,400.00 | 62,900.00 | 59,960.33 | 1,296 |
| 2024-06-05 | 63,000.00 | 63,900.00 | 62,300.00 | 62,800.00 | 59,865.00 | 2,211 |
| 2024-06-04 | 63,900.00 | 64,000.00 | 62,700.00 | 63,000.00 | 60,055.65 | 10,318 |
| 2024-06-03 | 67,000.00 | 68,200.00 | 62,600.00 | 63,600.00 | 60,627.61 | 14,168 |
| 2024-05-31 | 65,500.00 | 69,900.00 | 65,500.00 | 66,600.00 | 63,487.40 | 27,656 |
| 2024-05-30 | 65,400.00 | 68,000.00 | 64,900.00 | 66,900.00 | 63,773.38 | 11,125 |
| 2024-05-29 | 65,200.00 | 66,600.00 | 64,200.00 | 66,300.00 | 63,201.42 | 4,017 |
| 2024-05-28 | 67,600.00 | 68,000.00 | 65,000.00 | 65,500.00 | 62,438.81 | 2,898 |
| 2024-05-27 | 67,000.00 | 68,200.00 | 66,100.00 | 66,500.00 | 63,392.08 | 5,564 |
| 2024-05-24 | 63,800.00 | 67,400.00 | 63,000.00 | 66,900.00 | 63,773.38 | 7,984 |
| 2024-05-23 | 62,000.00 | 64,000.00 | 61,500.00 | 64,000.00 | 61,008.92 | 4,722 |
| 2024-05-22 | 62,600.00 | 62,900.00 | 61,500.00 | 61,900.00 | 59,007.06 | 1,630 |
| 2024-05-21 | 63,000.00 | 63,000.00 | 62,000.00 | 62,900.00 | 59,960.33 | 998 |
| 2024-05-20 | 62,700.00 | 63,000.00 | 62,000.00 | 62,800.00 | 59,865.00 | 1,512 |
| 2024-05-17 | 62,100.00 | 63,000.00 | 62,100.00 | 62,600.00 | 59,674.35 | 1,160 |
| 2024-05-16 | 62,600.00 | 63,100.00 | 59,100.00 | 62,300.00 | 59,388.37 | 3,069 |
| 2024-05-14 | 61,600.00 | 62,700.00 | 61,300.00 | 62,400.00 | 59,483.69 | 1,994 |
| 2024-05-13 | 61,600.00 | 61,800.00 | 61,000.00 | 61,700.00 | 58,816.41 | 644 |
| 2024-05-10 | 61,900.00 | 62,000.00 | 61,100.00 | 62,000.00 | 59,102.39 | 1,377 |
| 2024-05-09 | 61,300.00 | 61,900.00 | 61,200.00 | 61,600.00 | 58,721.08 | 829 |
| 2024-05-08 | 61,900.00 | 62,400.00 | 61,400.00 | 61,700.00 | 58,816.41 | 1,437 |
| 2024-05-07 | 62,000.00 | 62,000.00 | 61,300.00 | 61,900.00 | 59,007.06 | 1,887 |
| 2024-05-03 | 61,500.00 | 62,000.00 | 61,300.00 | 61,700.00 | 58,816.41 | 1,194 |
| 2024-05-02 | 60,800.00 | 61,900.00 | 60,000.00 | 61,600.00 | 58,721.08 | 3,512 |
| 2024-04-30 | 60,700.00 | 62,000.00 | 60,100.00 | 60,600.00 | 57,767.82 | 5,601 |
| 2024-04-29 | 60,300.00 | 60,700.00 | 59,800.00 | 60,700.00 | 57,863.14 | 2,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-09-29 | 800.0000 KRW |
| 2025-03-28 | 400.0000 KRW |
| 2024-09-27 | 1,000.0000 KRW |
| 2024-03-28 | 500.0000 KRW |
| 2023-09-26 | 900.0000 KRW |
| 2023-03-30 | 400.0000 KRW |
| 2022-09-29 | 900.0000 KRW |
| 2022-03-30 | 400.0000 KRW |
| 2021-09-29 | 1,100.0000 KRW |
| 2021-03-30 | 500.0000 KRW |
| 2020-09-28 | 900.0000 KRW |
| 2020-03-30 | 400.0000 KRW |
| 2019-09-27 | 1,200.0000 KRW |
| 2019-03-28 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.