Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	112,200.00	117,700.00	112,200.00	113,800.00	106,548.61	8,822
2023-05-04	110,700.00	118,000.00	109,000.00	111,800.00	104,676.05	21,713
2023-05-03	109,500.00	112,300.00	109,100.00	110,700.00	103,646.14	3,276
2023-05-02	114,900.00	117,000.00	110,700.00	110,700.00	103,646.14	7,869
2023-04-28	111,000.00	116,800.00	109,000.00	115,000.00	107,672.14	12,187
2023-04-27	109,800.00	113,400.00	108,000.00	111,000.00	103,927.03	6,201
2023-04-26	113,100.00	116,900.00	108,000.00	111,300.00	104,207.91	13,212
2023-04-25	115,000.00	118,400.00	113,100.00	114,400.00	107,110.38	7,204
2023-04-24	115,100.00	116,300.00	112,500.00	116,200.00	108,795.68	6,173
2023-04-21	119,200.00	120,200.00	114,700.00	116,000.00	108,608.42	16,088
2023-04-20	120,700.00	128,500.00	118,300.00	120,600.00	112,915.31	42,164
2023-04-19	121,900.00	124,400.00	117,700.00	120,200.00	112,540.80	16,684
2023-04-18	126,000.00	130,700.00	120,800.00	123,000.00	115,162.38	19,152
2023-04-17	130,000.00	136,000.00	125,900.00	127,800.00	119,656.52	36,735
2023-04-14	116,000.00	147,000.00	114,900.00	130,400.00	122,090.85	148,264
2023-04-13	104,300.00	119,500.00	103,500.00	119,000.00	111,417.26	64,424
2023-04-12	104,200.00	106,900.00	102,400.00	106,000.00	99,245.63	4,887
2023-04-11	100,500.00	105,200.00	100,400.00	104,200.00	97,560.33	4,826
2023-04-10	104,700.00	105,300.00	101,100.00	101,900.00	95,406.88	6,725
2023-04-07	108,800.00	108,800.00	104,800.00	105,000.00	98,309.35	5,847
2023-04-06	107,500.00	108,800.00	105,600.00	108,100.00	101,211.82	4,894
2023-04-05	107,000.00	111,700.00	105,300.00	108,300.00	101,399.07	8,845
2023-04-04	105,000.00	107,500.00	104,500.00	107,200.00	100,369.16	6,658
2023-04-03	104,000.00	106,500.00	103,300.00	105,500.00	98,777.49	8,045
2023-03-31	107,700.00	107,800.00	103,000.00	105,100.00	98,402.98	9,896
2023-03-30	111,600.00	111,900.00	106,900.00	107,700.00	100,837.30	8,611
2023-03-29	111,000.00	112,500.00	107,500.00	111,900.00	104,395.17	10,328
2023-03-28	106,400.00	115,000.00	104,700.00	111,000.00	103,555.53	41,146
2023-03-27	99,300.00	106,800.00	99,000.00	105,900.00	98,797.57	14,351
2023-03-24	104,600.00	106,600.00	98,200.00	100,000.00	93,293.27	18,557
2023-03-23	106,000.00	109,500.00	102,300.00	104,600.00	97,584.76	20,176
2023-03-22	108,500.00	110,500.00	106,800.00	107,500.00	100,290.26	13,111
2023-03-21	114,500.00	115,400.00	108,400.00	109,500.00	102,156.13	18,577
2023-03-20	112,800.00	118,000.00	112,200.00	114,500.00	106,820.79	19,143
2023-03-17	114,000.00	118,900.00	113,000.00	114,600.00	106,914.08	21,421
2023-03-16	112,100.00	121,000.00	110,500.00	115,200.00	107,473.84	46,886
2023-03-15	110,500.00	117,700.00	107,600.00	113,500.00	105,887.86	44,383
2023-03-14	111,400.00	115,000.00	104,000.00	104,900.00	97,864.64	58,290
2023-03-13	109,700.00	118,300.00	106,800.00	111,500.00	104,021.99	79,649
2023-03-10	113,300.00	123,500.00	106,300.00	108,300.00	101,036.61	129,088
2023-03-09	92,900.00	119,000.00	92,000.00	113,000.00	105,421.39	325,196
2023-03-08	98,200.00	98,200.00	92,700.00	92,900.00	86,669.45	10,874
2023-03-07	98,200.00	98,800.00	95,000.00	97,500.00	90,960.94	9,740
2023-03-06	99,000.00	101,300.00	98,200.00	98,800.00	92,173.75	10,354
2023-03-03	98,000.00	101,100.00	96,700.00	100,000.00	93,293.27	17,312
2023-03-02	95,500.00	99,800.00	93,700.00	99,400.00	92,733.51	13,391
2023-02-28	93,700.00	98,000.00	92,800.00	95,900.00	89,468.24	16,428
2023-02-27	91,600.00	93,400.00	91,100.00	92,500.00	86,296.27	5,810
2023-02-24	94,500.00	95,400.00	91,200.00	92,000.00	85,829.81	9,469
2023-02-23	95,600.00	95,600.00	92,200.00	94,500.00	88,162.14	11,240
2023-02-22	92,300.00	97,100.00	92,300.00	95,100.00	88,721.90	15,804
2023-02-21	93,100.00	94,500.00	91,900.00	93,700.00	87,415.79	12,455
2023-02-20	89,900.00	93,800.00	88,900.00	92,500.00	86,296.27	10,103
2023-02-17	90,000.00	91,100.00	89,100.00	89,900.00	83,870.65	11,033
2023-02-16	96,100.00	96,300.00	89,400.00	90,000.00	83,963.94	30,032
2023-02-15	92,200.00	103,700.00	90,500.00	95,600.00	89,188.36	104,913
2023-02-14	92,600.00	92,700.00	90,700.00	92,200.00	86,016.39	4,924
2023-02-13	89,300.00	93,000.00	88,400.00	92,600.00	86,389.57	8,358
2023-02-10	91,800.00	92,300.00	89,200.00	89,300.00	83,310.89	9,002
2023-02-09	93,300.00	93,900.00	91,500.00	91,800.00	85,643.22	6,990

← NewerPage 15 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.