Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	68,300.00	69,600.00	67,600.00	67,600.00	62,082.55	700
2022-05-17	68,900.00	68,900.00	67,700.00	68,300.00	62,725.41	275
2022-05-16	68,000.00	70,000.00	67,700.00	68,100.00	62,541.74	830
2022-05-13	67,300.00	68,100.00	67,300.00	68,000.00	62,449.90	585
2022-05-12	68,400.00	68,500.00	67,400.00	67,600.00	62,082.55	514
2022-05-11	68,200.00	69,400.00	67,700.00	68,100.00	62,541.74	597
2022-05-10	68,100.00	69,400.00	66,300.00	68,200.00	62,633.58	1,866
2022-05-09	69,100.00	69,700.00	67,600.00	68,100.00	62,541.74	2,422
2022-05-06	68,400.00	69,700.00	67,500.00	69,100.00	63,460.12	1,714
2022-05-04	68,700.00	69,500.00	67,900.00	69,300.00	63,643.79	1,016
2022-05-03	68,500.00	69,000.00	67,900.00	68,500.00	62,909.09	321
2022-05-02	68,400.00	68,700.00	68,000.00	68,500.00	62,909.09	1,003
2022-04-29	68,000.00	68,700.00	67,600.00	68,700.00	63,092.77	1,689
2022-04-28	66,900.00	68,300.00	66,800.00	67,600.00	62,082.55	402
2022-04-27	66,500.00	67,200.00	66,200.00	67,100.00	61,623.36	616
2022-04-26	67,100.00	69,800.00	67,100.00	67,200.00	61,715.19	1,305
2022-04-25	69,600.00	69,600.00	66,100.00	68,000.00	62,449.90	1,776
2022-04-22	70,300.00	70,400.00	69,500.00	70,100.00	64,378.50	467
2022-04-21	70,000.00	71,000.00	69,700.00	70,300.00	64,562.17	881
2022-04-20	70,000.00	70,300.00	69,500.00	70,000.00	64,286.66	283
2022-04-19	69,900.00	70,200.00	69,500.00	70,000.00	64,286.66	932
2022-04-18	70,000.00	70,300.00	69,100.00	69,500.00	63,827.47	998
2022-04-15	69,600.00	70,300.00	69,100.00	70,000.00	64,286.66	1,172
2022-04-14	69,200.00	70,000.00	68,600.00	69,300.00	63,643.79	846
2022-04-13	69,500.00	69,700.00	68,300.00	69,100.00	63,460.12	1,470
2022-04-12	69,400.00	69,500.00	68,200.00	69,500.00	63,827.47	586
2022-04-11	69,600.00	69,800.00	69,000.00	69,500.00	63,827.47	546
2022-04-08	69,800.00	70,900.00	69,100.00	69,600.00	63,919.31	789
2022-04-07	69,500.00	70,000.00	69,000.00	69,800.00	64,102.98	2,464
2022-04-06	68,700.00	69,700.00	68,100.00	69,500.00	63,827.47	1,565
2022-04-05	68,500.00	69,200.00	68,300.00	68,800.00	63,184.60	1,382
2022-04-04	67,800.00	69,300.00	67,500.00	68,300.00	62,725.41	582
2022-04-01	67,900.00	68,500.00	67,200.00	68,000.00	62,449.90	791
2022-03-31	67,800.00	68,000.00	67,300.00	67,900.00	62,358.06	276
2022-03-30	67,700.00	68,600.00	67,500.00	67,700.00	62,174.38	1,155
2022-03-29	67,000.00	68,500.00	67,000.00	67,700.00	61,807.03	952
2022-03-28	67,100.00	68,500.00	66,700.00	67,600.00	61,715.74	1,064
2022-03-25	68,200.00	68,200.00	66,500.00	66,700.00	60,894.08	849
2022-03-24	67,100.00	68,100.00	66,700.00	67,200.00	61,350.55	804
2022-03-23	68,000.00	68,500.00	66,700.00	67,500.00	61,624.44	568
2022-03-22	66,500.00	67,900.00	66,500.00	67,200.00	61,350.55	1,082
2022-03-21	67,900.00	67,900.00	65,800.00	67,200.00	61,350.55	1,304
2022-03-18	65,800.00	67,600.00	65,500.00	66,300.00	60,528.90	1,030
2022-03-17	65,400.00	66,000.00	64,600.00	65,800.00	60,072.42	686
2022-03-16	64,900.00	66,000.00	64,800.00	65,200.00	59,524.65	803
2022-03-15	64,600.00	65,000.00	63,800.00	64,400.00	58,794.28	528
2022-03-14	65,300.00	65,500.00	64,300.00	64,600.00	58,976.87	210
2022-03-11	64,900.00	65,700.00	64,500.00	64,500.00	58,885.58	958
2022-03-10	64,000.00	65,900.00	64,000.00	64,800.00	59,159.46	779
2022-03-08	64,100.00	64,500.00	63,300.00	63,700.00	58,155.21	890
2022-03-07	65,100.00	65,300.00	64,000.00	64,500.00	58,885.58	403
2022-03-04	65,700.00	66,500.00	64,600.00	65,300.00	59,615.94	915
2022-03-03	64,700.00	66,000.00	64,300.00	65,300.00	59,615.94	620
2022-03-02	64,400.00	65,400.00	63,800.00	64,700.00	59,068.17	584
2022-02-28	64,400.00	64,700.00	63,100.00	64,400.00	58,794.28	795
2022-02-25	63,100.00	64,600.00	63,100.00	64,500.00	58,885.58	589
2022-02-24	64,100.00	64,900.00	63,000.00	63,000.00	57,516.15	1,061
2022-02-23	64,200.00	64,600.00	63,800.00	64,100.00	58,520.40	1,101
2022-02-22	65,100.00	66,000.00	63,000.00	64,300.00	58,702.99	2,915
2022-02-21	65,100.00	66,400.00	64,700.00	65,300.00	59,615.94	753

← NewerPage 19 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.