Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	93,400.00	94,100.00	92,200.00	93,300.00	87,042.62	4,593
2023-02-07	95,600.00	95,600.00	92,100.00	93,400.00	87,135.91	15,094
2023-02-06	95,000.00	97,500.00	93,700.00	95,500.00	89,095.07	12,707
2023-02-03	94,500.00	96,500.00	93,900.00	95,100.00	88,721.90	10,388
2023-02-02	94,800.00	95,300.00	93,700.00	94,800.00	88,442.02	7,363
2023-02-01	96,400.00	97,200.00	93,700.00	94,900.00	88,535.31	15,157
2023-01-31	97,400.00	97,600.00	95,400.00	95,400.00	89,001.78	9,586
2023-01-30	96,700.00	98,200.00	95,700.00	96,900.00	90,401.18	9,657
2023-01-27	100,100.00	100,200.00	96,800.00	96,900.00	90,401.18	18,018
2023-01-26	100,200.00	100,600.00	97,900.00	99,800.00	93,106.68	14,195
2023-01-25	98,600.00	101,800.00	97,400.00	99,200.00	92,546.92	23,442
2023-01-20	99,900.00	102,000.00	97,700.00	98,000.00	91,427.40	18,581
2023-01-19	102,000.00	103,500.00	98,000.00	99,900.00	93,199.97	28,072
2023-01-18	106,000.00	108,500.00	99,600.00	101,000.00	94,226.20	50,008
2023-01-17	112,500.00	115,000.00	105,500.00	109,000.00	101,689.66	31,614
2023-01-16	113,500.00	115,500.00	110,000.00	112,500.00	104,954.93	24,797
2023-01-13	116,000.00	121,000.00	113,500.00	114,500.00	106,820.79	24,315
2023-01-12	129,500.00	131,000.00	117,000.00	118,000.00	110,086.06	36,769
2023-01-11	128,500.00	130,000.00	125,000.00	127,500.00	118,948.92	19,079
2023-01-10	127,000.00	134,500.00	123,000.00	127,500.00	118,948.92	43,304
2023-01-09	125,000.00	134,000.00	123,500.00	127,000.00	118,482.45	56,474
2023-01-06	116,000.00	126,500.00	111,500.00	126,000.00	117,549.52	92,156
2023-01-05	114,500.00	122,000.00	107,000.00	112,000.00	104,488.46	72,352
2023-01-04	116,500.00	117,000.00	111,000.00	112,000.00	104,488.46	29,603
2023-01-03	110,000.00	118,000.00	107,500.00	117,500.00	109,619.59	83,104
2023-01-02	110,000.00	113,500.00	107,500.00	109,000.00	101,689.66	48,318
2022-12-29	112,500.00	122,000.00	107,000.00	109,000.00	101,689.66	96,359
2022-12-28	123,000.00	124,500.00	111,000.00	115,500.00	107,753.72	93,214
2022-12-27	122,500.00	133,000.00	120,000.00	127,000.00	118,482.45	213,791
2022-12-26	114,500.00	136,500.00	103,500.00	126,500.00	118,015.98	739,842
2022-12-23	104,500.00	125,000.00	100,000.00	109,500.00	102,156.13	694,628
2022-12-22	75,400.00	96,500.00	74,600.00	96,500.00	90,028.00	427,806
2022-12-21	75,700.00	77,800.00	74,300.00	74,300.00	69,316.90	33,093
2022-12-20	78,800.00	80,800.00	75,100.00	75,600.00	70,529.71	47,264
2022-12-19	84,100.00	85,600.00	77,700.00	78,900.00	73,608.39	39,582
2022-12-16	85,600.00	92,700.00	84,300.00	84,400.00	78,739.52	111,141
2022-12-15	83,500.00	86,800.00	83,500.00	86,000.00	80,232.21	25,271
2022-12-14	82,800.00	86,400.00	82,400.00	84,000.00	78,366.34	16,593
2022-12-13	87,200.00	87,200.00	81,300.00	84,100.00	78,459.64	27,316
2022-12-12	87,900.00	94,800.00	86,400.00	86,900.00	81,071.85	170,991
2022-12-09	82,400.00	97,500.00	81,100.00	85,300.00	79,579.16	420,462
2022-12-08	73,500.00	92,500.00	73,100.00	85,300.00	79,579.16	528,779
2022-12-07	89,500.00	94,500.00	73,200.00	74,100.00	69,130.31	157,032
2022-12-06	71,700.00	86,900.00	67,600.00	82,200.00	76,687.07	297,187
2022-12-05	63,900.00	69,200.00	62,500.00	67,300.00	62,786.37	22,442
2022-12-02	63,800.00	64,000.00	62,600.00	63,600.00	59,334.52	1,773
2022-12-01	63,700.00	64,300.00	63,200.00	63,600.00	59,334.52	1,233
2022-11-30	63,000.00	63,800.00	62,900.00	63,600.00	59,334.52	10,620
2022-11-29	61,600.00	63,300.00	61,600.00	63,000.00	58,774.76	3,550
2022-11-28	62,700.00	63,400.00	62,100.00	62,300.00	58,121.71	1,815
2022-11-25	62,100.00	63,200.00	61,600.00	62,900.00	58,681.47	6,090
2022-11-24	61,700.00	62,400.00	61,500.00	62,100.00	57,935.12	1,399
2022-11-23	62,000.00	62,400.00	61,300.00	61,700.00	57,561.95	1,189
2022-11-22	60,700.00	61,900.00	60,700.00	61,300.00	57,188.77	1,782
2022-11-21	61,100.00	62,100.00	60,700.00	61,000.00	56,908.89	3,213
2022-11-18	60,700.00	62,800.00	60,200.00	61,600.00	57,468.65	8,148
2022-11-17	61,000.00	61,400.00	60,000.00	60,700.00	56,629.01	2,292
2022-11-16	61,800.00	62,000.00	60,700.00	61,400.00	57,282.07	2,476
2022-11-15	62,700.00	62,700.00	61,700.00	61,800.00	57,655.24	2,069
2022-11-14	62,400.00	63,200.00	61,400.00	62,700.00	58,494.88	4,551

← NewerPage 16 of 21 · 1,223 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.