Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62,000.00	62,400.00	60,000.00	60,800.00	58,888.78	10,643
2025-01-22	62,700.00	63,200.00	62,000.00	62,000.00	60,051.06	7,970
2025-01-21	62,500.00	63,900.00	62,300.00	62,500.00	60,535.34	2,871
2025-01-20	63,700.00	63,700.00	62,000.00	62,700.00	60,729.06	6,447
2025-01-17	64,500.00	65,200.00	63,000.00	63,800.00	61,794.48	9,689
2025-01-16	62,900.00	65,000.00	62,200.00	63,900.00	61,891.34	6,332
2025-01-15	63,200.00	63,600.00	62,700.00	62,900.00	60,922.77	4,186
2025-01-14	63,000.00	64,000.00	62,200.00	63,100.00	61,116.48	5,820
2025-01-13	63,300.00	63,800.00	62,400.00	62,500.00	60,535.34	5,490
2025-01-10	61,500.00	64,600.00	61,100.00	63,200.00	61,213.34	8,058
2025-01-09	62,100.00	62,700.00	60,900.00	61,500.00	59,566.78	4,968
2025-01-08	62,100.00	62,900.00	61,200.00	62,800.00	60,825.91	8,336
2025-01-07	61,400.00	63,400.00	61,000.00	62,100.00	60,147.92	11,978
2025-01-06	60,700.00	61,200.00	59,900.00	60,900.00	58,985.64	7,913
2025-01-03	62,600.00	62,600.00	60,200.00	60,700.00	58,791.93	13,336
2025-01-02	57,900.00	63,300.00	57,500.00	62,700.00	60,729.06	19,946
2024-12-30	57,700.00	59,000.00	56,700.00	58,400.00	56,564.23	3,902
2024-12-27	59,000.00	59,200.00	57,200.00	57,900.00	56,079.94	3,739
2024-12-26	59,500.00	59,900.00	58,500.00	59,300.00	57,435.93	3,642
2024-12-24	59,500.00	59,600.00	58,400.00	59,200.00	57,339.08	3,084
2024-12-23	58,900.00	61,000.00	58,900.00	59,600.00	57,726.50	6,437
2024-12-20	59,900.00	60,400.00	58,700.00	58,800.00	56,951.65	4,588
2024-12-19	59,900.00	60,400.00	58,700.00	60,400.00	58,501.36	4,638
2024-12-18	60,100.00	60,900.00	59,000.00	60,300.00	58,404.50	4,688
2024-12-17	59,700.00	62,100.00	59,300.00	60,200.00	58,307.64	12,668
2024-12-16	58,300.00	59,600.00	57,600.00	59,200.00	57,339.08	15,050
2024-12-13	58,800.00	59,500.00	57,900.00	58,900.00	57,048.51	4,439
2024-12-12	59,300.00	59,700.00	57,600.00	59,000.00	57,145.36	8,063
2024-12-11	56,800.00	59,000.00	56,400.00	57,300.00	55,498.80	7,938
2024-12-10	54,200.00	59,600.00	53,000.00	56,700.00	54,917.66	10,740
2024-12-09	56,700.00	58,700.00	53,500.00	54,100.00	52,399.39	11,566
2024-12-06	57,100.00	62,900.00	56,600.00	59,000.00	57,145.36	49,301
2024-12-05	55,100.00	58,400.00	53,800.00	56,500.00	54,723.95	13,479
2024-12-04	52,200.00	59,500.00	52,100.00	57,200.00	55,401.95	31,506
2024-12-03	51,900.00	52,300.00	51,700.00	52,100.00	50,462.26	452
2024-12-02	52,000.00	52,300.00	50,500.00	52,300.00	50,655.98	1,395
2024-11-29	52,800.00	52,800.00	51,900.00	52,300.00	50,655.98	689
2024-11-28	53,100.00	53,100.00	52,400.00	52,800.00	51,140.26	134
2024-11-27	52,400.00	53,400.00	52,400.00	52,700.00	51,043.40	429
2024-11-26	52,700.00	52,700.00	52,300.00	52,600.00	50,946.55	676
2024-11-25	52,800.00	52,900.00	52,000.00	52,700.00	51,043.40	1,154
2024-11-22	52,300.00	52,600.00	51,900.00	52,600.00	50,946.55	902
2024-11-21	52,600.00	53,300.00	51,400.00	52,300.00	50,655.98	931
2024-11-20	53,100.00	53,100.00	51,700.00	52,600.00	50,946.55	644
2024-11-19	52,500.00	52,600.00	51,900.00	52,500.00	50,849.69	341
2024-11-18	52,200.00	53,200.00	51,500.00	52,500.00	50,849.69	2,701
2024-11-15	54,100.00	54,100.00	52,100.00	52,700.00	51,043.40	4,416
2024-11-14	53,000.00	54,000.00	52,200.00	53,800.00	52,108.82	1,729
2024-11-13	54,000.00	54,300.00	52,100.00	54,000.00	52,302.54	655
2024-11-12	53,800.00	54,500.00	53,500.00	54,100.00	52,399.39	2,990
2024-11-11	55,200.00	55,500.00	53,900.00	54,400.00	52,689.96	1,882
2024-11-08	55,500.00	56,600.00	54,100.00	55,100.00	53,367.96	7,135
2024-11-07	54,900.00	56,100.00	54,800.00	55,800.00	54,045.96	2,161
2024-11-06	55,100.00	55,400.00	54,400.00	54,700.00	52,980.53	953
2024-11-05	55,900.00	55,900.00	54,000.00	55,200.00	53,464.82	1,088
2024-11-04	55,300.00	55,800.00	54,400.00	55,600.00	53,852.24	715
2024-11-01	55,500.00	56,100.00	55,100.00	55,300.00	53,561.67	516
2024-10-31	55,600.00	55,900.00	54,900.00	55,700.00	53,949.10	1,076
2024-10-30	55,800.00	56,100.00	55,200.00	56,100.00	54,336.52	1,150
2024-10-29	54,100.00	56,000.00	54,100.00	55,800.00	54,045.96	1,472

← NewerPage 8 of 21 · 1,227 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.