Kumbi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 60,300.00 | 60,300.00 | 59,500.00 | 60,000.00 | 57,195.86 | 1,223 |
| 2024-04-25 | 60,300.00 | 60,400.00 | 59,700.00 | 60,300.00 | 57,481.84 | 1,004 |
| 2024-04-24 | 59,600.00 | 60,500.00 | 59,600.00 | 60,100.00 | 57,291.19 | 1,662 |
| 2024-04-23 | 60,900.00 | 60,900.00 | 59,400.00 | 59,800.00 | 57,005.21 | 3,490 |
| 2024-04-22 | 60,300.00 | 61,200.00 | 59,800.00 | 60,100.00 | 57,291.19 | 2,880 |
| 2024-04-19 | 61,700.00 | 61,700.00 | 59,500.00 | 60,600.00 | 57,767.82 | 4,292 |
| 2024-04-18 | 60,200.00 | 62,400.00 | 60,100.00 | 61,200.00 | 58,339.78 | 9,623 |
| 2024-04-17 | 61,200.00 | 63,000.00 | 60,900.00 | 61,100.00 | 58,244.45 | 16,968 |
| 2024-04-16 | 61,600.00 | 61,700.00 | 60,000.00 | 61,000.00 | 58,149.12 | 5,402 |
| 2024-04-15 | 62,000.00 | 62,400.00 | 61,000.00 | 62,000.00 | 59,102.39 | 5,711 |
| 2024-04-12 | 64,400.00 | 64,400.00 | 62,100.00 | 62,200.00 | 59,293.04 | 6,270 |
| 2024-04-11 | 64,200.00 | 67,600.00 | 63,000.00 | 63,200.00 | 60,246.30 | 23,719 |
| 2024-04-09 | 65,500.00 | 68,300.00 | 64,600.00 | 65,100.00 | 62,057.51 | 18,714 |
| 2024-04-08 | 65,800.00 | 69,900.00 | 63,800.00 | 65,800.00 | 62,724.79 | 31,292 |
| 2024-04-05 | 64,700.00 | 65,700.00 | 62,500.00 | 65,700.00 | 62,629.47 | 5,660 |
| 2024-04-04 | 68,300.00 | 69,900.00 | 63,700.00 | 65,200.00 | 62,152.83 | 36,686 |
| 2024-04-03 | 68,000.00 | 68,200.00 | 66,200.00 | 68,200.00 | 65,012.63 | 3,445 |
| 2024-04-02 | 68,000.00 | 68,000.00 | 66,800.00 | 67,400.00 | 64,250.01 | 2,311 |
| 2024-04-01 | 67,700.00 | 68,200.00 | 67,200.00 | 68,000.00 | 64,821.97 | 2,081 |
| 2024-03-29 | 65,200.00 | 68,000.00 | 64,800.00 | 67,700.00 | 64,535.99 | 4,277 |
| 2024-03-28 | 65,500.00 | 66,900.00 | 65,300.00 | 65,700.00 | 62,629.47 | 3,183 |
| 2024-03-27 | 63,500.00 | 65,600.00 | 63,500.00 | 65,500.00 | 61,962.18 | 3,715 |
| 2024-03-26 | 63,600.00 | 64,300.00 | 63,200.00 | 64,000.00 | 60,543.20 | 1,552 |
| 2024-03-25 | 64,000.00 | 64,100.00 | 63,500.00 | 64,000.00 | 60,543.20 | 1,696 |
| 2024-03-22 | 63,200.00 | 64,300.00 | 63,200.00 | 64,100.00 | 60,637.80 | 1,983 |
| 2024-03-21 | 63,200.00 | 63,800.00 | 63,000.00 | 63,400.00 | 59,975.61 | 1,085 |
| 2024-03-20 | 62,600.00 | 63,600.00 | 62,300.00 | 63,600.00 | 60,164.80 | 1,564 |
| 2024-03-19 | 63,000.00 | 63,100.00 | 62,000.00 | 63,000.00 | 59,597.21 | 1,688 |
| 2024-03-18 | 63,500.00 | 63,800.00 | 62,400.00 | 63,100.00 | 59,691.81 | 1,424 |
| 2024-03-15 | 63,000.00 | 64,800.00 | 63,000.00 | 63,500.00 | 60,070.21 | 746 |
| 2024-03-14 | 62,700.00 | 63,400.00 | 61,800.00 | 63,100.00 | 59,691.81 | 1,898 |
| 2024-03-13 | 63,500.00 | 63,500.00 | 62,500.00 | 62,600.00 | 59,218.82 | 626 |
| 2024-03-12 | 63,700.00 | 64,000.00 | 62,600.00 | 63,000.00 | 59,597.21 | 974 |
| 2024-03-11 | 64,100.00 | 64,100.00 | 62,200.00 | 63,800.00 | 60,354.00 | 612 |
| 2024-03-08 | 63,900.00 | 64,000.00 | 63,000.00 | 63,100.00 | 59,691.81 | 863 |
| 2024-03-07 | 63,200.00 | 63,900.00 | 62,300.00 | 63,900.00 | 60,448.60 | 1,083 |
| 2024-03-06 | 62,600.00 | 63,600.00 | 62,600.00 | 63,200.00 | 59,786.41 | 977 |
| 2024-03-05 | 63,700.00 | 63,700.00 | 63,100.00 | 63,300.00 | 59,881.01 | 1,527 |
| 2024-03-04 | 63,300.00 | 65,000.00 | 62,900.00 | 64,300.00 | 60,827.00 | 1,285 |
| 2024-02-29 | 63,500.00 | 64,000.00 | 62,900.00 | 63,300.00 | 59,881.01 | 677 |
| 2024-02-28 | 63,200.00 | 64,000.00 | 62,800.00 | 64,000.00 | 60,543.20 | 409 |
| 2024-02-27 | 64,400.00 | 64,800.00 | 63,100.00 | 63,300.00 | 59,881.01 | 1,370 |
| 2024-02-26 | 65,900.00 | 65,900.00 | 63,600.00 | 64,400.00 | 60,921.59 | 1,566 |
| 2024-02-23 | 65,700.00 | 66,000.00 | 65,000.00 | 65,100.00 | 61,583.79 | 1,509 |
| 2024-02-22 | 66,200.00 | 66,600.00 | 65,000.00 | 65,800.00 | 62,245.98 | 1,041 |
| 2024-02-21 | 66,900.00 | 66,900.00 | 66,000.00 | 66,400.00 | 62,813.57 | 521 |
| 2024-02-20 | 67,300.00 | 67,600.00 | 66,000.00 | 66,200.00 | 62,624.37 | 2,067 |
| 2024-02-19 | 67,400.00 | 68,400.00 | 66,700.00 | 67,900.00 | 64,232.55 | 2,641 |
| 2024-02-16 | 66,500.00 | 66,900.00 | 66,200.00 | 66,800.00 | 63,191.96 | 1,085 |
| 2024-02-15 | 66,100.00 | 66,700.00 | 65,100.00 | 66,500.00 | 62,908.17 | 1,598 |
| 2024-02-14 | 65,600.00 | 66,300.00 | 65,000.00 | 66,200.00 | 62,624.37 | 1,589 |
| 2024-02-13 | 65,900.00 | 66,000.00 | 65,000.00 | 65,900.00 | 62,340.58 | 1,673 |
| 2024-02-08 | 65,300.00 | 66,000.00 | 64,900.00 | 65,400.00 | 61,867.58 | 1,202 |
| 2024-02-07 | 64,500.00 | 65,800.00 | 64,500.00 | 65,300.00 | 61,772.98 | 890 |
| 2024-02-06 | 65,400.00 | 65,400.00 | 64,200.00 | 64,500.00 | 61,016.19 | 651 |
| 2024-02-05 | 65,000.00 | 65,000.00 | 64,100.00 | 65,000.00 | 61,489.19 | 933 |
| 2024-02-02 | 65,900.00 | 66,100.00 | 64,900.00 | 65,000.00 | 61,489.19 | 2,174 |
| 2024-02-01 | 65,900.00 | 66,200.00 | 64,800.00 | 65,600.00 | 62,056.78 | 4,357 |
| 2024-01-31 | 64,300.00 | 68,600.00 | 63,300.00 | 65,200.00 | 61,678.38 | 14,572 |
| 2024-01-30 | 63,600.00 | 65,600.00 | 62,500.00 | 64,300.00 | 60,827.00 | 3,138 |
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.