Kumbi Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	54,200.00	54,600.00	54,100.00	54,500.00	52,786.82	940
2024-10-25	55,300.00	55,300.00	53,600.00	54,400.00	52,689.96	1,988
2024-10-24	55,600.00	55,600.00	54,900.00	55,300.00	53,561.67	611
2024-10-23	55,100.00	55,800.00	55,000.00	55,200.00	53,464.82	1,284
2024-10-22	55,300.00	55,800.00	54,500.00	55,400.00	53,658.53	2,849
2024-10-21	55,400.00	55,900.00	55,400.00	55,400.00	53,658.53	2,015
2024-10-18	56,200.00	56,500.00	55,600.00	56,200.00	54,433.38	793
2024-10-17	56,700.00	56,700.00	55,700.00	56,100.00	54,336.52	1,250
2024-10-16	56,100.00	56,400.00	55,900.00	56,300.00	54,530.24	795
2024-10-15	56,300.00	56,900.00	56,100.00	56,300.00	54,530.24	1,430
2024-10-14	56,600.00	56,900.00	56,300.00	56,500.00	54,723.95	1,387
2024-10-11	56,700.00	57,500.00	56,600.00	56,600.00	54,820.81	1,487
2024-10-10	57,200.00	57,400.00	56,600.00	56,600.00	54,820.81	1,472
2024-10-08	57,500.00	58,000.00	57,000.00	57,000.00	55,208.23	2,999
2024-10-07	57,900.00	58,300.00	57,600.00	58,300.00	56,467.37	1,548
2024-10-04	58,100.00	58,900.00	58,000.00	58,000.00	56,176.80	1,340
2024-10-02	59,100.00	59,800.00	58,400.00	58,600.00	56,757.94	4,001
2024-09-30	61,600.00	61,800.00	60,100.00	60,100.00	58,210.79	1,917
2024-09-27	63,300.00	63,300.00	61,000.00	61,800.00	59,857.35	3,190
2024-09-26	61,000.00	63,900.00	60,800.00	63,300.00	60,341.63	13,721
2024-09-25	60,900.00	61,400.00	60,700.00	60,800.00	57,958.47	2,965
2024-09-24	59,600.00	60,800.00	59,600.00	60,500.00	57,672.49	1,439
2024-09-23	60,300.00	60,800.00	59,000.00	60,100.00	57,291.19	3,497
2024-09-20	60,100.00	60,400.00	59,500.00	60,400.00	57,577.16	1,841
2024-09-19	58,400.00	60,500.00	58,400.00	60,200.00	57,386.51	4,140
2024-09-13	58,900.00	59,700.00	58,600.00	58,800.00	56,051.94	1,667
2024-09-12	58,500.00	59,100.00	58,200.00	58,800.00	56,051.94	2,158
2024-09-11	58,000.00	60,000.00	57,700.00	58,600.00	55,861.29	2,634
2024-09-10	58,200.00	58,600.00	57,800.00	57,900.00	55,194.00	1,281
2024-09-09	57,200.00	59,100.00	57,200.00	58,200.00	55,479.98	2,133
2024-09-06	58,200.00	58,600.00	57,600.00	58,100.00	55,384.66	3,059
2024-09-05	58,600.00	59,800.00	58,300.00	58,500.00	55,765.96	3,287
2024-09-04	58,500.00	62,000.00	58,100.00	59,300.00	56,528.57	8,804
2024-09-03	58,600.00	59,900.00	58,500.00	59,700.00	56,909.88	2,828
2024-09-02	58,500.00	59,400.00	58,000.00	58,900.00	56,147.27	4,481
2024-08-30	58,800.00	59,100.00	58,100.00	58,400.00	55,670.64	2,537
2024-08-29	59,100.00	60,100.00	58,500.00	58,700.00	55,956.62	4,319
2024-08-28	59,200.00	60,400.00	58,900.00	59,100.00	56,337.92	4,171
2024-08-27	59,900.00	61,200.00	59,200.00	59,600.00	56,814.55	7,936
2024-08-26	58,600.00	61,900.00	58,400.00	60,300.00	57,481.84	10,192
2024-08-23	58,700.00	58,900.00	57,800.00	58,500.00	55,765.96	8,880
2024-08-22	59,800.00	60,200.00	58,100.00	58,400.00	55,670.64	7,032
2024-08-21	60,000.00	60,700.00	59,000.00	60,500.00	57,672.49	3,072
2024-08-20	61,300.00	61,600.00	59,300.00	59,500.00	56,719.23	2,902
2024-08-19	61,900.00	62,100.00	60,400.00	60,800.00	57,958.47	3,393
2024-08-16	61,200.00	61,900.00	59,300.00	61,900.00	59,007.06	7,883
2024-08-14	62,300.00	63,400.00	60,700.00	61,000.00	58,149.12	7,557
2024-08-13	58,100.00	69,700.00	57,900.00	61,700.00	58,816.41	52,610
2024-08-12	57,700.00	58,500.00	57,200.00	58,100.00	55,384.66	2,287
2024-08-09	57,100.00	57,900.00	56,600.00	57,900.00	55,194.00	1,584
2024-08-08	57,200.00	58,500.00	56,400.00	56,900.00	54,240.74	2,495
2024-08-07	56,800.00	58,400.00	56,600.00	57,900.00	55,194.00	3,664
2024-08-06	54,700.00	58,000.00	54,700.00	57,500.00	54,812.70	6,932
2024-08-05	60,700.00	60,700.00	54,800.00	57,100.00	54,431.39	11,615
2024-08-02	61,500.00	62,400.00	60,500.00	61,300.00	58,435.10	4,069
2024-08-01	62,400.00	62,800.00	61,300.00	61,900.00	59,007.06	1,630
2024-07-31	61,600.00	62,100.00	61,000.00	61,900.00	59,007.06	1,811
2024-07-30	61,700.00	62,700.00	61,400.00	61,800.00	58,911.73	2,817
2024-07-29	62,100.00	62,400.00	61,300.00	61,900.00	59,007.06	1,694
2024-07-26	61,000.00	63,800.00	60,700.00	61,800.00	58,911.73	5,518

← NewerPage 9 of 21 · 1,223 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.