Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	73,300.00	73,300.00	71,500.00	72,800.00	66,858.13	1,179
2022-08-11	70,500.00	73,700.00	70,400.00	72,900.00	66,949.97	1,846
2022-08-10	71,800.00	71,800.00	70,000.00	70,200.00	64,470.34	1,265
2022-08-09	72,300.00	73,000.00	71,500.00	72,000.00	66,123.42	873
2022-08-08	74,400.00	74,400.00	71,700.00	72,300.00	66,398.94	1,142
2022-08-05	73,900.00	74,900.00	73,000.00	74,200.00	68,143.86	857
2022-08-04	73,500.00	74,300.00	73,100.00	73,700.00	67,684.67	434
2022-08-03	77,100.00	78,900.00	73,500.00	73,500.00	67,500.99	3,068
2022-08-02	77,000.00	81,800.00	75,900.00	77,100.00	70,807.16	11,646
2022-08-01	76,000.00	79,500.00	75,600.00	76,600.00	70,347.97	6,346
2022-07-29	73,400.00	79,000.00	73,000.00	76,000.00	69,796.95	6,493
2022-07-28	73,200.00	73,500.00	72,400.00	73,000.00	67,041.80	545
2022-07-27	73,000.00	73,600.00	72,600.00	73,100.00	67,133.64	838
2022-07-26	73,300.00	73,500.00	72,800.00	73,000.00	67,041.80	316
2022-07-25	73,600.00	74,000.00	72,600.00	73,300.00	67,317.32	871
2022-07-22	72,700.00	74,600.00	72,000.00	72,600.00	66,674.45	1,849
2022-07-21	71,200.00	74,300.00	71,200.00	72,700.00	66,766.29	3,948
2022-07-20	71,000.00	73,000.00	70,600.00	71,200.00	65,388.72	3,627
2022-07-19	70,000.00	70,700.00	69,600.00	70,600.00	64,837.69	309
2022-07-18	68,700.00	70,400.00	68,600.00	69,900.00	64,194.82	935
2022-07-15	69,100.00	69,500.00	68,700.00	68,700.00	63,092.77	716
2022-07-14	70,500.00	70,700.00	69,200.00	69,200.00	63,551.96	1,034
2022-07-13	70,600.00	71,500.00	70,100.00	70,100.00	64,378.50	1,006
2022-07-12	71,900.00	71,900.00	70,300.00	70,800.00	65,021.37	1,065
2022-07-11	71,100.00	71,700.00	70,700.00	70,800.00	65,021.37	666
2022-07-08	71,100.00	71,500.00	70,600.00	71,100.00	65,296.88	758
2022-07-07	70,000.00	72,000.00	70,000.00	70,600.00	64,837.69	1,179
2022-07-06	71,300.00	71,300.00	69,000.00	69,900.00	64,194.82	1,232
2022-07-05	70,400.00	71,500.00	70,300.00	71,000.00	65,205.04	1,670
2022-07-04	71,000.00	71,000.00	70,100.00	70,300.00	64,562.17	1,423
2022-07-01	71,000.00	71,200.00	70,400.00	70,500.00	64,745.85	1,107
2022-06-30	70,800.00	71,400.00	70,100.00	70,900.00	65,113.20	987
2022-06-29	71,200.00	71,400.00	70,400.00	71,100.00	65,296.88	890
2022-06-28	70,700.00	71,500.00	70,200.00	71,200.00	65,388.72	2,554
2022-06-27	69,500.00	70,800.00	69,100.00	70,500.00	64,745.85	2,695
2022-06-24	69,900.00	69,900.00	68,900.00	69,000.00	63,368.28	2,326
2022-06-23	68,900.00	69,600.00	68,800.00	69,100.00	63,460.12	6,111
2022-06-22	70,000.00	70,000.00	68,500.00	68,900.00	63,276.44	4,854
2022-06-21	69,000.00	69,700.00	68,700.00	68,700.00	63,092.77	1,536
2022-06-20	70,200.00	70,600.00	68,200.00	69,000.00	63,368.28	4,469
2022-06-17	67,500.00	71,400.00	66,500.00	69,800.00	64,102.98	7,799
2022-06-16	66,200.00	69,000.00	66,200.00	68,000.00	62,449.90	3,451
2022-06-15	67,300.00	67,500.00	65,900.00	66,100.00	60,704.98	4,361
2022-06-14	66,400.00	67,000.00	65,600.00	66,400.00	60,980.49	2,632
2022-06-13	67,700.00	69,000.00	66,900.00	67,200.00	61,715.19	6,347
2022-06-10	68,700.00	69,800.00	67,700.00	68,200.00	62,633.58	10,291
2022-06-09	72,600.00	84,700.00	68,500.00	68,700.00	63,092.77	111,774
2022-06-08	66,800.00	79,400.00	66,800.00	73,200.00	67,225.48	107,087
2022-06-07	67,400.00	67,600.00	66,800.00	66,800.00	61,347.84	289
2022-06-03	67,400.00	67,800.00	66,600.00	67,600.00	62,082.55	925
2022-06-02	67,600.00	67,800.00	67,000.00	67,400.00	61,898.87	1,042
2022-05-31	67,200.00	68,400.00	66,900.00	67,500.00	61,990.71	788
2022-05-30	67,200.00	67,600.00	66,900.00	67,300.00	61,807.03	322
2022-05-27	67,300.00	67,400.00	66,900.00	67,200.00	61,715.19	488
2022-05-26	67,000.00	67,500.00	66,700.00	66,900.00	61,439.68	418
2022-05-25	67,000.00	67,500.00	66,800.00	67,100.00	61,623.36	443
2022-05-24	67,300.00	67,900.00	67,000.00	67,400.00	61,898.87	334
2022-05-23	68,000.00	68,900.00	67,300.00	67,300.00	61,807.03	500
2022-05-20	67,600.00	68,000.00	67,000.00	67,600.00	62,082.55	564
2022-05-19	66,400.00	67,900.00	66,300.00	67,600.00	62,082.55	2,147

← NewerPage 18 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.