Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	83,700.00	83,700.00	78,700.00	80,300.00	75,183.25	2,636
2023-08-01	82,700.00	83,600.00	81,000.00	82,800.00	77,523.94	721
2023-07-31	81,000.00	83,300.00	80,000.00	82,400.00	77,149.43	1,233
2023-07-28	79,400.00	82,500.00	78,500.00	81,400.00	76,213.15	3,449
2023-07-27	73,600.00	79,400.00	73,600.00	78,300.00	73,310.69	3,209
2023-07-26	78,100.00	79,300.00	73,200.00	75,400.00	70,595.48	6,574
2023-07-25	80,000.00	81,200.00	79,400.00	79,400.00	74,340.59	3,294
2023-07-24	84,900.00	84,900.00	81,100.00	81,300.00	76,119.52	5,171
2023-07-21	84,700.00	86,300.00	83,600.00	84,900.00	79,490.13	2,497
2023-07-20	82,800.00	86,000.00	82,800.00	85,200.00	79,771.02	2,851
2023-07-19	84,200.00	85,700.00	82,700.00	83,600.00	78,272.97	3,835
2023-07-18	85,200.00	86,800.00	83,300.00	85,100.00	79,677.39	3,283
2023-07-17	84,200.00	86,600.00	83,000.00	85,200.00	79,771.02	3,134
2023-07-14	85,300.00	85,700.00	82,200.00	84,500.00	79,115.62	6,022
2023-07-13	86,400.00	87,800.00	81,200.00	85,300.00	79,864.64	12,052
2023-07-12	87,900.00	87,900.00	86,200.00	86,400.00	80,894.55	2,212
2023-07-11	85,700.00	88,300.00	85,600.00	86,700.00	81,175.43	2,737
2023-07-10	85,300.00	87,900.00	85,300.00	85,700.00	80,239.15	4,703
2023-07-07	83,800.00	93,900.00	82,600.00	87,600.00	82,018.09	31,648
2023-07-06	90,000.00	109,000.00	84,700.00	84,800.00	79,396.50	88,456
2023-07-05	91,800.00	92,300.00	88,600.00	90,000.00	84,265.16	2,570
2023-07-04	91,700.00	92,300.00	91,000.00	91,800.00	85,950.46	588
2023-07-03	90,500.00	93,200.00	90,500.00	92,000.00	86,137.72	2,195
2023-06-30	91,200.00	92,200.00	89,700.00	90,700.00	84,920.55	2,977
2023-06-29	94,400.00	96,000.00	91,000.00	92,300.00	86,418.60	2,214
2023-06-28	94,200.00	95,500.00	93,000.00	94,400.00	88,384.79	1,821
2023-06-27	94,200.00	97,500.00	93,100.00	94,400.00	88,384.79	3,420
2023-06-26	92,000.00	95,400.00	90,600.00	95,100.00	89,040.18	2,690
2023-06-23	93,700.00	93,700.00	89,600.00	91,000.00	85,201.44	2,558
2023-06-22	91,000.00	93,000.00	90,300.00	91,800.00	85,950.46	1,604
2023-06-21	91,600.00	92,200.00	90,400.00	91,000.00	85,201.44	1,374
2023-06-20	91,300.00	93,600.00	90,900.00	92,000.00	86,137.72	1,344
2023-06-19	97,000.00	97,000.00	90,800.00	92,500.00	86,605.86	6,186
2023-06-16	95,100.00	96,900.00	94,800.00	95,800.00	89,695.58	4,704
2023-06-15	98,400.00	98,400.00	93,900.00	96,000.00	89,882.83	3,342
2023-06-14	99,300.00	101,200.00	96,400.00	96,500.00	90,350.97	11,615
2023-06-13	99,500.00	100,500.00	98,300.00	100,100.00	93,721.58	1,760
2023-06-12	101,000.00	101,000.00	98,600.00	99,500.00	93,159.81	1,463
2023-06-09	100,800.00	101,700.00	99,300.00	100,100.00	93,721.58	1,220
2023-06-08	99,300.00	100,900.00	98,900.00	99,800.00	93,440.70	1,684
2023-06-07	100,600.00	102,000.00	99,900.00	100,000.00	93,627.95	2,948
2023-06-05	101,400.00	102,200.00	99,200.00	101,300.00	94,845.12	2,790
2023-06-02	98,200.00	102,000.00	98,100.00	101,400.00	94,938.74	3,501
2023-06-01	96,800.00	98,500.00	96,500.00	98,100.00	91,849.02	1,633
2023-05-31	98,500.00	99,400.00	96,500.00	97,300.00	91,100.00	3,145
2023-05-30	99,500.00	100,700.00	96,900.00	98,000.00	91,755.39	14,755
2023-05-26	101,100.00	101,100.00	97,500.00	99,700.00	93,347.07	5,870
2023-05-25	100,800.00	103,700.00	100,100.00	100,100.00	93,721.58	3,774
2023-05-24	102,000.00	102,600.00	100,000.00	100,800.00	94,376.98	1,758
2023-05-23	101,300.00	103,400.00	101,000.00	101,400.00	94,938.74	2,017
2023-05-22	102,700.00	103,300.00	101,200.00	101,200.00	94,751.49	2,001
2023-05-19	102,700.00	104,700.00	102,700.00	103,700.00	97,092.19	2,305
2023-05-18	101,600.00	104,800.00	101,600.00	103,600.00	96,998.56	3,841
2023-05-17	101,700.00	103,500.00	99,800.00	101,600.00	95,126.00	6,236
2023-05-16	108,500.00	110,400.00	102,000.00	102,000.00	95,500.51	8,656
2023-05-15	112,800.00	113,000.00	109,000.00	109,000.00	102,054.47	5,068
2023-05-12	116,500.00	116,600.00	111,500.00	113,000.00	105,799.59	4,898
2023-05-11	113,200.00	116,900.00	113,200.00	115,900.00	108,514.80	5,205
2023-05-10	111,000.00	115,100.00	110,500.00	113,000.00	105,799.59	7,141
2023-05-09	115,000.00	118,100.00	111,100.00	111,500.00	104,395.17	11,803

← NewerPage 14 of 21 · 1,228 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.