Kumbi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-20 | 49,550.00 | 50,100.00 | 48,600.00 | 49,700.00 | 49,155.04 | 3,081 |
| 2026-01-19 | 49,700.00 | 50,100.00 | 49,350.00 | 49,700.00 | 49,155.04 | 1,385 |
| 2026-01-16 | 50,000.00 | 50,200.00 | 49,600.00 | 49,600.00 | 49,056.14 | 956 |
| 2026-01-15 | 50,400.00 | 50,500.00 | 49,600.00 | 50,000.00 | 49,451.75 | 1,020 |
| 2026-01-14 | 50,300.00 | 50,700.00 | 49,700.00 | 50,000.00 | 49,451.75 | 1,061 |
| 2026-01-13 | 51,000.00 | 51,000.00 | 50,200.00 | 50,300.00 | 49,748.46 | 683 |
| 2026-01-12 | 49,600.00 | 51,500.00 | 49,600.00 | 51,500.00 | 50,935.31 | 1,919 |
| 2026-01-09 | 49,200.00 | 49,850.00 | 49,050.00 | 49,850.00 | 49,303.40 | 2,050 |
| 2026-01-08 | 50,900.00 | 50,900.00 | 49,000.00 | 49,850.00 | 49,303.40 | 4,068 |
| 2026-01-07 | 51,300.00 | 51,300.00 | 50,300.00 | 50,500.00 | 49,946.27 | 1,209 |
| 2026-01-06 | 51,700.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,341.89 | 2,231 |
| 2026-01-05 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,133.11 | 2,391 |
| 2026-01-02 | 51,300.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,232.02 | 1,001 |
| 2025-12-30 | 52,200.00 | 52,300.00 | 51,300.00 | 51,700.00 | 51,133.11 | 332 |
| 2025-12-29 | 51,700.00 | 52,200.00 | 51,600.00 | 52,200.00 | 51,627.63 | 530 |
| 2025-12-26 | 52,700.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,034.21 | 1,360 |
| 2025-12-24 | 53,200.00 | 53,300.00 | 52,000.00 | 52,100.00 | 51,528.73 | 1,057 |
| 2025-12-23 | 53,000.00 | 53,200.00 | 52,000.00 | 52,800.00 | 52,221.05 | 458 |
| 2025-12-22 | 53,200.00 | 53,200.00 | 52,200.00 | 52,600.00 | 52,023.25 | 742 |
| 2025-12-19 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,319.96 | 1,829 |
| 2025-12-18 | 53,000.00 | 54,200.00 | 52,000.00 | 53,200.00 | 52,616.67 | 1,386 |
| 2025-12-17 | 53,400.00 | 53,400.00 | 52,000.00 | 53,200.00 | 52,616.67 | 1,243 |
| 2025-12-16 | 52,900.00 | 53,000.00 | 51,900.00 | 52,600.00 | 52,023.25 | 1,209 |
| 2025-12-15 | 52,600.00 | 53,000.00 | 51,700.00 | 52,900.00 | 52,319.96 | 1,882 |
| 2025-12-12 | 53,600.00 | 53,600.00 | 51,800.00 | 52,500.00 | 51,924.34 | 906 |
| 2025-12-11 | 52,300.00 | 53,000.00 | 51,200.00 | 52,100.00 | 51,528.73 | 1,678 |
| 2025-12-10 | 52,000.00 | 52,000.00 | 51,000.00 | 51,400.00 | 50,836.40 | 1,025 |
| 2025-12-09 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 50,836.40 | 1,690 |
| 2025-12-08 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,330.92 | 1,632 |
| 2025-12-05 | 52,500.00 | 53,300.00 | 51,700.00 | 53,200.00 | 52,616.67 | 2,117 |
| 2025-12-04 | 54,000.00 | 54,500.00 | 52,600.00 | 52,800.00 | 52,221.05 | 2,817 |
| 2025-12-03 | 51,600.00 | 54,800.00 | 51,200.00 | 54,000.00 | 53,407.89 | 9,386 |
| 2025-12-02 | 52,300.00 | 53,600.00 | 49,950.00 | 51,500.00 | 50,935.31 | 18,914 |
| 2025-12-01 | 60,000.00 | 61,600.00 | 52,100.00 | 52,100.00 | 51,528.73 | 31,422 |
| 2025-11-28 | 53,900.00 | 62,000.00 | 53,900.00 | 57,000.00 | 56,375.00 | 37,881 |
| 2025-11-27 | 54,100.00 | 54,600.00 | 53,800.00 | 53,900.00 | 53,308.99 | 1,740 |
| 2025-11-26 | 53,500.00 | 54,300.00 | 53,500.00 | 53,900.00 | 53,308.99 | 5,891 |
| 2025-11-25 | 54,900.00 | 54,900.00 | 53,400.00 | 54,600.00 | 54,001.32 | 1,017 |
| 2025-11-24 | 54,100.00 | 54,400.00 | 53,600.00 | 54,000.00 | 53,407.89 | 2,698 |
| 2025-11-21 | 55,500.00 | 55,500.00 | 53,400.00 | 54,100.00 | 53,506.80 | 1,621 |
| 2025-11-20 | 54,200.00 | 54,900.00 | 54,200.00 | 54,300.00 | 53,704.61 | 1,844 |
| 2025-11-19 | 54,100.00 | 55,200.00 | 53,600.00 | 54,200.00 | 53,605.70 | 420 |
| 2025-11-18 | 55,500.00 | 55,500.00 | 54,000.00 | 54,000.00 | 53,407.89 | 1,509 |
| 2025-11-17 | 55,600.00 | 55,700.00 | 54,900.00 | 55,100.00 | 54,495.83 | 1,086 |
| 2025-11-14 | 56,400.00 | 56,400.00 | 55,500.00 | 55,500.00 | 54,891.45 | 1,510 |
| 2025-11-13 | 56,400.00 | 56,600.00 | 55,900.00 | 56,300.00 | 55,682.68 | 555 |
| 2025-11-12 | 56,600.00 | 56,600.00 | 55,900.00 | 56,400.00 | 55,781.58 | 552 |
| 2025-11-11 | 56,300.00 | 56,700.00 | 55,800.00 | 55,800.00 | 55,188.16 | 1,299 |
| 2025-11-10 | 55,900.00 | 56,900.00 | 55,900.00 | 56,300.00 | 55,682.68 | 1,456 |
| 2025-11-07 | 56,300.00 | 56,800.00 | 55,900.00 | 55,900.00 | 55,287.06 | 1,081 |
| 2025-11-06 | 56,700.00 | 56,900.00 | 55,500.00 | 56,800.00 | 56,177.19 | 1,135 |
| 2025-11-05 | 56,800.00 | 58,600.00 | 55,300.00 | 56,500.00 | 55,880.48 | 3,064 |
| 2025-11-04 | 57,100.00 | 57,400.00 | 56,500.00 | 56,800.00 | 56,177.19 | 2,420 |
| 2025-11-03 | 58,200.00 | 58,200.00 | 57,100.00 | 57,100.00 | 56,473.90 | 2,932 |
| 2025-10-31 | 57,500.00 | 58,400.00 | 57,200.00 | 58,400.00 | 57,759.65 | 2,233 |
| 2025-10-30 | 58,200.00 | 58,200.00 | 57,300.00 | 57,300.00 | 56,671.71 | 15,041 |
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.