Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	78,900.00	80,700.00	78,900.00	80,100.00	75,773.60	717
2023-10-31	81,300.00	82,000.00	77,500.00	78,600.00	74,354.62	1,558
2023-10-30	79,600.00	81,500.00	78,200.00	81,400.00	77,003.38	478
2023-10-27	79,600.00	81,100.00	78,500.00	79,600.00	75,300.60	1,289
2023-10-26	82,700.00	82,700.00	78,800.00	80,400.00	76,057.39	3,269
2023-10-25	84,000.00	85,500.00	82,800.00	83,300.00	78,800.76	968
2023-10-24	83,600.00	86,000.00	81,700.00	83,600.00	79,084.55	5,731
2023-10-23	82,400.00	89,300.00	81,300.00	83,700.00	79,179.15	9,654
2023-10-20	78,800.00	81,600.00	76,900.00	81,000.00	76,624.99	2,763
2023-10-19	79,000.00	81,700.00	77,500.00	78,800.00	74,543.81	1,577
2023-10-18	82,900.00	82,900.00	79,000.00	80,000.00	75,679.00	673
2023-10-17	80,300.00	82,900.00	80,300.00	81,200.00	76,814.18	1,184
2023-10-16	81,200.00	81,500.00	78,500.00	80,300.00	75,962.80	1,665
2023-10-13	86,000.00	86,000.00	79,900.00	81,600.00	77,192.58	3,504
2023-10-12	78,400.00	87,500.00	78,400.00	86,000.00	81,354.92	6,684
2023-10-11	76,000.00	80,900.00	76,000.00	78,800.00	74,543.81	7,083
2023-10-10	80,200.00	82,200.00	77,500.00	78,000.00	73,787.02	4,280
2023-10-06	76,600.00	81,000.00	76,600.00	80,300.00	75,962.80	1,819
2023-10-05	77,800.00	79,500.00	77,200.00	78,900.00	74,638.41	2,088
2023-10-04	80,700.00	82,000.00	77,100.00	78,200.00	73,976.22	3,456
2023-09-27	82,000.00	83,800.00	79,000.00	80,900.00	76,530.39	4,728
2023-09-26	87,100.00	88,300.00	83,600.00	83,600.00	79,084.55	2,838
2023-09-25	87,200.00	90,300.00	87,200.00	87,700.00	82,111.71	1,600
2023-09-22	88,600.00	91,900.00	87,100.00	87,100.00	81,549.95	5,461
2023-09-21	92,700.00	92,700.00	87,900.00	88,600.00	82,954.37	3,593
2023-09-20	92,600.00	93,500.00	90,500.00	92,700.00	86,793.11	2,599
2023-09-19	96,000.00	97,400.00	90,600.00	91,300.00	85,482.32	6,757
2023-09-18	96,300.00	97,500.00	95,700.00	96,000.00	89,882.83	751
2023-09-15	96,800.00	99,300.00	96,300.00	96,300.00	90,163.72	1,691
2023-09-14	95,000.00	98,800.00	95,000.00	96,700.00	90,538.23	2,420
2023-09-13	96,000.00	97,500.00	94,400.00	95,900.00	89,789.21	1,548
2023-09-12	99,800.00	103,300.00	95,000.00	96,000.00	89,882.83	5,918
2023-09-11	97,700.00	101,900.00	97,100.00	99,000.00	92,691.67	4,788
2023-09-08	96,600.00	99,200.00	96,300.00	97,700.00	91,474.51	1,745
2023-09-07	101,000.00	103,400.00	96,900.00	97,400.00	91,193.63	5,070
2023-09-06	96,300.00	108,900.00	94,200.00	101,500.00	95,032.37	21,748
2023-09-05	91,100.00	99,000.00	90,400.00	96,300.00	90,163.72	9,448
2023-09-04	92,400.00	93,800.00	91,300.00	91,700.00	85,856.83	1,290
2023-09-01	92,600.00	96,700.00	92,600.00	93,000.00	87,074.00	2,714
2023-08-31	96,600.00	96,900.00	92,600.00	93,400.00	87,448.51	4,831
2023-08-30	98,800.00	100,100.00	96,100.00	96,600.00	90,444.60	3,772
2023-08-29	103,300.00	103,300.00	97,700.00	98,800.00	92,504.42	5,688
2023-08-28	95,800.00	103,800.00	95,500.00	101,200.00	94,751.49	9,933
2023-08-25	98,000.00	104,700.00	94,500.00	95,800.00	89,695.58	11,990
2023-08-24	97,200.00	100,000.00	95,300.00	98,000.00	91,755.39	4,698
2023-08-23	94,700.00	102,700.00	94,500.00	97,200.00	91,006.37	19,862
2023-08-22	96,800.00	97,400.00	92,100.00	94,400.00	88,384.79	4,700
2023-08-21	89,200.00	99,500.00	89,100.00	97,300.00	91,100.00	15,027
2023-08-18	88,700.00	90,400.00	86,700.00	90,400.00	84,639.67	3,265
2023-08-17	91,000.00	92,600.00	88,700.00	88,700.00	83,047.99	5,285
2023-08-16	90,600.00	96,600.00	90,500.00	92,600.00	86,699.48	6,458
2023-08-14	91,700.00	93,500.00	90,300.00	92,200.00	86,324.97	2,464
2023-08-11	91,400.00	93,200.00	89,800.00	92,100.00	86,231.34	5,285
2023-08-10	92,700.00	93,300.00	89,100.00	91,700.00	85,856.83	6,968
2023-08-09	82,600.00	101,100.00	82,600.00	93,700.00	87,729.39	41,437
2023-08-08	86,000.00	87,200.00	82,600.00	84,200.00	78,834.74	6,127
2023-08-07	83,300.00	88,100.00	81,500.00	87,200.00	81,643.57	12,650
2023-08-04	82,700.00	90,900.00	82,100.00	83,500.00	78,179.34	41,163
2023-08-03	79,600.00	81,700.00	79,500.00	81,400.00	76,213.15	1,834
2023-08-02	83,700.00	83,700.00	78,700.00	80,300.00	75,183.25	2,636

← NewerPage 13 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.