Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	45,700.00	45,850.00	45,350.00	45,600.00	45,600.00	545
2026-04-17	45,350.00	45,650.00	45,300.00	45,400.00	45,400.00	338
2026-04-16	45,350.00	45,500.00	45,000.00	45,300.00	45,300.00	607
2026-04-15	45,450.00	45,450.00	45,150.00	45,300.00	45,300.00	583
2026-04-14	45,400.00	45,400.00	45,250.00	45,250.00	45,250.00	462
2026-04-13	45,300.00	45,550.00	45,050.00	45,350.00	45,350.00	215
2026-04-10	45,500.00	45,500.00	45,150.00	45,300.00	45,300.00	424
2026-04-09	45,100.00	45,350.00	45,100.00	45,100.00	45,100.00	299
2026-04-08	45,700.00	45,850.00	45,050.00	45,100.00	45,100.00	229
2026-04-07	45,100.00	45,100.00	44,900.00	45,000.00	45,000.00	916
2026-04-06	45,100.00	45,100.00	44,800.00	45,000.00	45,000.00	285
2026-04-03	45,100.00	45,200.00	44,800.00	45,100.00	45,100.00	238
2026-04-02	45,100.00	45,100.00	44,650.00	44,900.00	44,900.00	899
2026-04-01	44,650.00	45,600.00	44,650.00	45,200.00	45,200.00	706
2026-03-31	45,500.00	45,500.00	43,600.00	44,500.00	44,500.00	1,154
2026-03-30	45,600.00	45,600.00	44,600.00	45,000.00	45,000.00	1,080
2026-03-27	46,100.00	46,100.00	44,900.00	45,600.00	45,100.00	523
2026-03-26	45,150.00	46,400.00	45,150.00	45,550.00	45,050.55	1,467
2026-03-25	45,100.00	45,700.00	45,100.00	45,600.00	45,100.00	147
2026-03-24	45,500.00	45,700.00	45,100.00	45,300.00	44,803.29	271
2026-03-23	46,450.00	46,450.00	44,900.00	45,150.00	44,654.93	1,440
2026-03-20	45,150.00	46,000.00	44,900.00	45,550.00	45,050.55	1,231
2026-03-19	45,400.00	45,400.00	45,100.00	45,150.00	44,654.93	470
2026-03-18	45,600.00	45,850.00	45,400.00	45,400.00	44,902.19	511
2026-03-17	45,200.00	45,200.00	45,000.00	45,150.00	44,654.93	696
2026-03-16	45,300.00	45,300.00	44,900.00	45,100.00	44,605.48	554
2026-03-13	45,600.00	45,600.00	44,900.00	45,150.00	44,654.93	1,896
2026-03-12	45,950.00	45,950.00	44,900.00	45,250.00	44,753.84	1,425
2026-03-11	46,500.00	46,500.00	45,300.00	45,300.00	44,803.29	835
2026-03-10	45,350.00	46,600.00	45,100.00	45,650.00	45,149.45	2,064
2026-03-09	46,150.00	46,150.00	44,900.00	45,050.00	44,556.03	1,490
2026-03-06	46,650.00	46,750.00	46,100.00	46,150.00	45,643.97	1,047
2026-03-05	45,650.00	46,950.00	45,650.00	46,650.00	46,138.49	1,058
2026-03-04	47,850.00	47,850.00	45,100.00	45,600.00	45,100.00	3,952
2026-03-03	48,100.00	48,100.00	47,300.00	47,800.00	47,275.88	3,202
2026-02-27	47,750.00	48,600.00	47,500.00	47,800.00	47,275.88	1,946
2026-02-26	49,500.00	49,500.00	48,000.00	48,050.00	47,523.14	2,404
2026-02-25	49,400.00	50,000.00	49,150.00	49,400.00	48,858.33	37,471
2026-02-24	50,100.00	50,300.00	49,300.00	49,400.00	48,858.33	2,182
2026-02-23	50,600.00	51,000.00	50,000.00	50,100.00	49,550.66	1,837
2026-02-20	49,800.00	50,700.00	49,350.00	50,400.00	49,847.37	1,780
2026-02-19	49,400.00	49,850.00	49,300.00	49,400.00	48,858.33	748
2026-02-13	49,650.00	50,000.00	49,050.00	49,500.00	48,957.24	1,328
2026-02-12	50,000.00	50,000.00	49,050.00	50,000.00	49,451.75	1,894
2026-02-11	50,000.00	50,000.00	48,850.00	49,500.00	48,957.24	917
2026-02-10	50,600.00	50,600.00	49,100.00	49,500.00	48,957.24	1,757
2026-02-09	48,800.00	50,000.00	48,800.00	48,900.00	48,363.82	2,053
2026-02-06	49,150.00	49,350.00	48,100.00	49,150.00	48,611.07	2,313
2026-02-05	48,550.00	49,350.00	48,550.00	49,100.00	48,561.62	2,340
2026-02-04	47,700.00	48,600.00	47,700.00	48,550.00	48,017.65	2,284
2026-02-03	48,200.00	48,200.00	47,800.00	48,150.00	47,622.04	1,414
2026-02-02	48,800.00	48,800.00	47,800.00	48,000.00	47,473.68	2,175
2026-01-30	49,500.00	49,500.00	48,600.00	48,800.00	48,264.91	1,991
2026-01-29	49,200.00	49,650.00	46,600.00	49,200.00	48,660.53	3,171
2026-01-28	49,100.00	49,500.00	49,050.00	49,200.00	48,660.53	778
2026-01-27	49,400.00	49,500.00	49,100.00	49,100.00	48,561.62	1,313
2026-01-26	49,500.00	49,500.00	49,050.00	49,400.00	48,858.33	1,254
2026-01-23	49,450.00	49,900.00	49,000.00	49,250.00	48,709.98	1,860
2026-01-22	48,600.00	49,700.00	48,600.00	49,200.00	48,660.53	1,965
2026-01-21	48,950.00	49,850.00	47,600.00	49,000.00	48,462.72	5,179

← NewerPage 3 of 5 · 244 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.