Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	61,800.00	63,400.00	61,500.00	62,400.00	58,215.00	4,574
2022-11-10	62,300.00	62,300.00	60,900.00	61,500.00	57,375.36	3,313
2022-11-09	62,000.00	62,800.00	61,100.00	62,000.00	57,841.83	2,461
2022-11-08	60,000.00	62,200.00	59,800.00	62,000.00	57,841.83	9,704
2022-11-07	58,500.00	60,100.00	58,200.00	59,300.00	55,322.91	4,395
2022-11-04	57,700.00	62,100.00	57,100.00	58,500.00	54,576.56	16,301
2022-11-03	57,900.00	58,500.00	57,000.00	57,700.00	53,830.22	2,191
2022-11-02	59,000.00	59,300.00	57,700.00	58,400.00	54,483.27	1,913
2022-11-01	59,900.00	59,900.00	58,500.00	58,500.00	54,576.56	3,252
2022-10-31	60,100.00	60,800.00	58,800.00	59,500.00	55,509.49	1,608
2022-10-28	58,800.00	60,800.00	58,100.00	59,900.00	55,882.67	5,942
2022-10-27	58,300.00	59,100.00	57,800.00	58,900.00	54,949.73	2,786
2022-10-26	58,400.00	59,400.00	57,500.00	58,000.00	54,110.10	2,620
2022-10-25	59,100.00	59,500.00	57,700.00	58,600.00	54,669.85	3,560
2022-10-24	59,800.00	61,000.00	58,000.00	58,600.00	54,669.85	7,662
2022-10-21	57,000.00	59,300.00	56,200.00	58,500.00	54,576.56	11,614
2022-10-20	57,900.00	58,200.00	56,200.00	57,000.00	53,177.16	3,201
2022-10-19	58,500.00	59,000.00	57,400.00	58,000.00	54,110.10	2,166
2022-10-18	58,100.00	58,900.00	57,500.00	58,200.00	54,296.68	2,057
2022-10-17	56,800.00	57,800.00	56,100.00	57,800.00	53,923.51	2,346
2022-10-14	55,400.00	59,400.00	55,400.00	57,800.00	53,923.51	13,739
2022-10-13	54,400.00	60,000.00	53,900.00	55,300.00	51,591.18	15,783
2022-10-12	54,600.00	55,300.00	53,500.00	55,100.00	51,404.59	3,612
2022-10-11	58,000.00	58,000.00	54,500.00	55,100.00	51,404.59	7,785
2022-10-07	58,800.00	59,000.00	58,000.00	58,900.00	54,949.73	2,338
2022-10-06	58,000.00	59,700.00	56,700.00	58,800.00	54,856.44	3,494
2022-10-05	59,600.00	60,300.00	57,200.00	58,000.00	54,110.10	3,200
2022-10-04	58,800.00	60,000.00	58,500.00	59,000.00	55,043.03	3,653
2022-09-30	59,000.00	59,500.00	56,400.00	58,000.00	54,110.10	3,334
2022-09-29	58,200.00	60,500.00	57,700.00	59,200.00	55,229.61	9,776
2022-09-28	59,300.00	60,300.00	55,200.00	57,700.00	52,990.58	8,054
2022-09-27	59,600.00	61,500.00	58,200.00	59,300.00	54,459.99	4,675
2022-09-26	61,900.00	62,300.00	58,900.00	60,200.00	55,286.53	10,333
2022-09-23	64,100.00	65,900.00	62,300.00	62,700.00	57,582.48	8,359
2022-09-22	65,500.00	66,000.00	64,300.00	64,800.00	59,511.08	7,080
2022-09-21	67,000.00	68,000.00	66,100.00	66,300.00	60,888.65	6,139
2022-09-20	66,000.00	74,100.00	65,700.00	67,600.00	62,082.55	50,143
2022-09-19	69,600.00	69,600.00	65,500.00	65,800.00	60,429.46	9,894
2022-09-16	71,200.00	71,700.00	68,600.00	69,200.00	63,551.96	11,761
2022-09-15	73,500.00	73,800.00	71,600.00	71,900.00	66,031.58	8,327
2022-09-14	74,200.00	74,400.00	72,500.00	73,200.00	67,225.48	9,421
2022-09-13	75,000.00	77,000.00	74,500.00	76,000.00	69,796.95	11,619
2022-09-08	77,700.00	78,900.00	73,800.00	74,200.00	68,143.86	20,010
2022-09-07	80,800.00	81,600.00	77,400.00	77,700.00	71,358.19	22,448
2022-09-06	84,500.00	84,500.00	79,800.00	81,600.00	74,939.88	30,930
2022-09-05	86,400.00	89,300.00	83,100.00	83,500.00	76,684.80	54,904
2022-09-02	92,100.00	97,000.00	83,800.00	85,000.00	78,062.37	103,876
2022-09-01	93,900.00	94,900.00	87,500.00	89,200.00	81,919.57	62,531
2022-08-31	84,200.00	105,000.00	83,000.00	94,400.00	86,695.15	336,800
2022-08-30	86,900.00	89,400.00	81,600.00	84,000.00	77,143.99	62,288
2022-08-29	82,000.00	98,900.00	79,100.00	85,800.00	78,797.08	290,740
2022-08-26	77,200.00	79,300.00	76,100.00	76,100.00	69,888.78	3,898
2022-08-25	76,800.00	82,100.00	75,300.00	77,100.00	70,807.16	22,722
2022-08-24	72,400.00	81,400.00	72,400.00	75,200.00	69,062.24	21,689
2022-08-23	71,700.00	74,500.00	70,800.00	72,200.00	66,307.10	2,954
2022-08-22	72,300.00	72,900.00	71,400.00	72,100.00	66,215.26	220
2022-08-19	72,200.00	72,900.00	72,200.00	72,300.00	66,398.94	391
2022-08-18	71,300.00	72,800.00	71,000.00	72,800.00	66,858.13	704
2022-08-17	73,500.00	73,500.00	72,300.00	72,400.00	66,490.77	397
2022-08-16	73,000.00	73,500.00	72,500.00	72,700.00	66,766.29	411

← NewerPage 17 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.