Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	63,000.00	76,900.00	62,800.00	63,700.00	60,259.40	35,553
2024-01-26	62,800.00	63,800.00	62,100.00	63,500.00	60,070.21	685
2024-01-25	63,700.00	63,800.00	62,300.00	62,700.00	59,313.42	701
2024-01-24	64,800.00	64,900.00	63,500.00	63,700.00	60,259.40	1,094
2024-01-23	63,100.00	65,400.00	62,300.00	64,900.00	61,394.59	3,535
2024-01-22	65,400.00	65,400.00	61,900.00	63,400.00	59,975.61	8,313
2024-01-19	64,600.00	66,500.00	63,600.00	65,300.00	61,772.98	2,059
2024-01-18	65,000.00	65,900.00	63,100.00	64,000.00	60,543.20	2,870
2024-01-17	67,500.00	67,500.00	65,400.00	65,400.00	61,867.58	2,648
2024-01-16	67,900.00	68,500.00	67,100.00	67,600.00	63,948.75	1,033
2024-01-15	68,300.00	68,800.00	67,200.00	68,300.00	64,610.95	1,196
2024-01-12	67,600.00	68,700.00	67,000.00	68,700.00	64,989.34	2,852
2024-01-11	68,200.00	68,700.00	67,900.00	68,500.00	64,800.14	1,769
2024-01-10	70,000.00	70,000.00	68,000.00	68,100.00	64,421.75	988
2024-01-09	69,100.00	69,100.00	67,900.00	69,000.00	65,273.14	1,656
2024-01-08	69,100.00	69,800.00	68,600.00	68,700.00	64,989.34	1,216
2024-01-05	68,500.00	69,400.00	68,400.00	69,100.00	65,367.74	814
2024-01-04	69,500.00	69,500.00	68,300.00	68,400.00	64,705.54	1,829
2024-01-03	70,200.00	70,400.00	68,700.00	69,500.00	65,746.13	3,291
2024-01-02	71,300.00	71,300.00	69,900.00	70,200.00	66,408.32	3,202
2023-12-28	68,400.00	72,000.00	68,100.00	71,300.00	67,448.91	7,448
2023-12-27	69,400.00	69,900.00	67,100.00	67,900.00	64,232.55	6,962
2023-12-26	69,800.00	71,400.00	69,100.00	69,900.00	66,124.53	4,575
2023-12-22	72,500.00	72,600.00	70,100.00	70,200.00	66,408.32	6,298
2023-12-21	75,100.00	75,500.00	72,000.00	72,000.00	68,111.10	10,562
2023-12-20	76,000.00	76,900.00	74,200.00	75,500.00	71,422.06	2,568
2023-12-19	76,100.00	77,600.00	75,400.00	76,000.00	71,895.05	2,772
2023-12-18	76,100.00	78,000.00	75,200.00	76,100.00	71,989.65	6,113
2023-12-15	74,100.00	75,800.00	74,100.00	75,200.00	71,138.26	1,913
2023-12-14	75,000.00	75,000.00	73,200.00	74,900.00	70,854.46	4,407
2023-12-13	77,400.00	77,400.00	74,000.00	74,000.00	70,003.07	8,280
2023-12-12	78,800.00	78,800.00	76,400.00	77,000.00	72,841.04	4,784
2023-12-11	77,700.00	79,900.00	77,700.00	78,300.00	74,070.82	5,531
2023-12-08	78,800.00	78,800.00	76,500.00	77,700.00	73,503.23	4,379
2023-12-07	78,400.00	81,000.00	77,200.00	77,300.00	73,124.83	4,644
2023-12-06	78,500.00	81,900.00	77,800.00	78,800.00	74,543.81	5,622
2023-12-05	81,100.00	81,100.00	77,800.00	78,100.00	73,881.62	5,837
2023-12-04	80,000.00	82,000.00	79,300.00	81,500.00	77,097.98	3,882
2023-12-01	81,000.00	81,500.00	79,800.00	80,000.00	75,679.00	3,028
2023-11-30	79,900.00	81,800.00	79,300.00	81,000.00	76,624.99	9,266
2023-11-29	80,800.00	81,400.00	79,000.00	79,300.00	75,016.81	7,520
2023-11-28	82,800.00	83,000.00	79,800.00	80,300.00	75,962.80	7,485
2023-11-27	85,000.00	86,300.00	81,500.00	82,900.00	78,422.36	7,026
2023-11-24	85,500.00	87,400.00	83,100.00	84,000.00	79,462.95	5,824
2023-11-23	86,600.00	88,800.00	85,500.00	86,000.00	81,354.92	5,558
2023-11-22	86,500.00	89,400.00	86,000.00	87,200.00	82,490.11	5,915
2023-11-21	90,600.00	91,800.00	86,100.00	86,600.00	81,922.52	18,581
2023-11-20	90,700.00	97,200.00	89,100.00	90,600.00	85,706.47	32,676
2023-11-17	93,900.00	94,200.00	86,100.00	87,200.00	82,490.11	13,180
2023-11-16	85,400.00	91,600.00	84,200.00	90,000.00	85,138.87	16,109
2023-11-15	83,500.00	84,600.00	81,600.00	84,200.00	79,652.15	4,143
2023-11-14	82,600.00	83,900.00	80,100.00	82,700.00	78,233.17	1,603
2023-11-13	80,300.00	82,500.00	80,000.00	82,100.00	77,665.57	4,124
2023-11-10	80,300.00	80,300.00	79,100.00	80,300.00	75,962.80	5,352
2023-11-09	80,300.00	81,400.00	79,200.00	80,500.00	76,151.99	2,066
2023-11-08	81,700.00	81,700.00	79,300.00	79,300.00	75,016.81	2,257
2023-11-07	79,800.00	83,800.00	78,000.00	80,600.00	76,246.59	9,059
2023-11-06	82,000.00	82,000.00	78,700.00	79,700.00	75,395.20	3,860
2023-11-03	80,000.00	81,200.00	79,500.00	80,900.00	76,530.39	1,063
2023-11-02	80,300.00	81,200.00	79,100.00	80,700.00	76,341.19	1,639

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.