Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	64,000.00	66,000.00	63,600.00	65,100.00	59,433.35	1,431
2022-02-17	64,600.00	66,200.00	63,700.00	64,700.00	59,068.17	2,549
2022-02-16	65,000.00	65,600.00	64,100.00	64,400.00	58,794.28	1,908
2022-02-15	62,600.00	72,000.00	62,500.00	64,300.00	58,702.99	19,147
2022-02-14	62,800.00	64,400.00	61,600.00	62,600.00	57,150.96	1,861
2022-02-11	64,600.00	64,600.00	63,300.00	63,300.00	57,790.03	640
2022-02-10	63,400.00	64,700.00	62,800.00	64,600.00	58,976.87	1,632
2022-02-09	63,500.00	63,900.00	62,700.00	63,200.00	57,698.74	520
2022-02-08	62,600.00	64,600.00	62,200.00	62,600.00	57,150.96	1,530
2022-02-07	62,000.00	63,000.00	61,600.00	62,500.00	57,059.67	627
2022-02-04	61,000.00	63,500.00	60,800.00	61,200.00	55,872.83	938
2022-02-03	60,900.00	61,500.00	60,800.00	61,000.00	55,690.24	613
2022-01-28	60,500.00	61,000.00	59,400.00	60,800.00	55,507.64	380
2022-01-27	60,200.00	60,600.00	58,500.00	60,600.00	55,325.05	1,226
2022-01-26	59,800.00	61,000.00	59,200.00	60,200.00	54,959.87	741
2022-01-25	61,100.00	62,000.00	59,900.00	60,500.00	55,233.76	579
2022-01-24	61,200.00	65,100.00	60,300.00	61,500.00	56,146.71	804
2022-01-21	61,700.00	61,900.00	61,200.00	61,500.00	56,146.71	407
2022-01-20	61,200.00	61,800.00	60,500.00	61,700.00	56,329.30	266
2022-01-19	61,000.00	61,300.00	60,000.00	61,100.00	55,781.53	299
2022-01-18	61,400.00	61,500.00	60,200.00	61,000.00	55,690.24	642
2022-01-17	61,600.00	62,000.00	60,500.00	61,400.00	56,055.42	697
2022-01-14	62,200.00	62,400.00	61,500.00	62,000.00	56,603.19	576
2022-01-13	63,100.00	63,800.00	62,300.00	62,500.00	57,059.67	489
2022-01-12	62,800.00	63,300.00	62,000.00	62,500.00	57,059.67	888
2022-01-11	63,300.00	63,700.00	62,600.00	62,600.00	57,150.96	620
2022-01-10	64,300.00	64,300.00	63,500.00	63,600.00	58,063.92	399
2022-01-07	64,300.00	65,000.00	64,100.00	64,200.00	58,611.69	363
2022-01-06	63,900.00	65,200.00	63,900.00	64,300.00	58,702.99	296
2022-01-05	64,700.00	64,800.00	63,600.00	64,600.00	58,976.87	819
2022-01-04	64,800.00	65,300.00	64,100.00	64,700.00	59,068.17	686
2022-01-03	65,400.00	65,400.00	64,000.00	64,800.00	59,159.46	587
2021-12-30	65,300.00	65,800.00	64,300.00	65,000.00	59,342.05	446
2021-12-29	65,800.00	65,800.00	64,700.00	65,300.00	59,615.94	677
2021-12-28	64,900.00	65,900.00	64,500.00	65,400.00	59,707.24	776
2021-12-27	64,400.00	65,300.00	64,100.00	64,900.00	59,250.76	1,044
2021-12-24	64,000.00	64,500.00	63,200.00	64,500.00	58,885.58	569
2021-12-23	63,700.00	64,800.00	63,300.00	63,700.00	58,155.21	1,100
2021-12-22	62,300.00	63,800.00	62,300.00	63,300.00	57,790.03	1,902
2021-12-21	62,400.00	62,400.00	61,300.00	62,200.00	56,785.78	588
2021-12-20	63,400.00	63,400.00	61,300.00	62,700.00	57,242.26	404
2021-12-17	62,800.00	64,500.00	62,800.00	62,900.00	57,424.85	761
2021-12-16	62,700.00	63,500.00	62,400.00	63,400.00	57,881.33	898
2021-12-15	62,200.00	63,200.00	62,200.00	62,500.00	57,059.67	386
2021-12-14	62,400.00	62,900.00	62,100.00	62,300.00	56,877.08	444
2021-12-13	62,600.00	63,200.00	62,500.00	62,500.00	57,059.67	670
2021-12-10	62,500.00	63,100.00	61,800.00	62,500.00	57,059.67	822
2021-12-09	61,800.00	62,800.00	60,800.00	62,500.00	57,059.67	861
2021-12-08	62,600.00	62,600.00	60,300.00	61,100.00	55,781.53	597
2021-12-07	61,200.00	63,800.00	61,200.00	61,300.00	55,964.12	498
2021-12-06	62,500.00	62,500.00	60,100.00	61,200.00	55,872.83	1,298
2021-12-03	60,600.00	61,600.00	60,100.00	61,400.00	56,055.42	614
2021-12-02	60,100.00	60,300.00	59,200.00	60,000.00	54,777.28	783
2021-12-01	58,800.00	60,600.00	58,000.00	60,300.00	55,051.17	1,218
2021-11-30	62,700.00	63,800.00	58,600.00	59,500.00	54,320.80	7,567
2021-11-29	63,700.00	64,500.00	62,900.00	64,300.00	58,702.99	1,266
2021-11-26	65,700.00	68,500.00	63,700.00	65,000.00	59,342.05	732
2021-11-25	66,100.00	66,500.00	64,700.00	65,900.00	60,163.71	403
2021-11-24	64,700.00	66,700.00	64,100.00	65,400.00	59,707.24	914
2021-11-23	63,600.00	66,500.00	63,600.00	64,900.00	59,250.76	559

← NewerPage 20 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.