Kumho Electric, Inc. - 001210.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	988	926	926	998	925	839,805
September 05, 2025	999	996	996	1,005	992	147,634
September 04, 2025	1,007	999	999	1,018	991	164,456
September 03, 2025	1,003	1,006	1,006	1,030	998	95,860
September 02, 2025	1,007	1,003	1,003	1,029	990	148,809
September 01, 2025	1,057	1,007	1,007	1,083	980	824,405
August 29, 2025	1,113	1,070	1,070	1,113	1,062	220,760
August 28, 2025	1,114	1,090	1,090	1,114	1,081	182,303
August 27, 2025	1,115	1,114	1,114	1,147	1,090	320,950
August 26, 2025	1,155	1,119	1,119	1,190	1,102	396,898
August 25, 2025	1,202	1,153	1,153	1,283	1,151	525,937
August 22, 2025	1,142	1,200	1,200	1,220	1,130	730,833
August 21, 2025	1,130	1,142	1,142	1,166	1,119	407,187
August 20, 2025	1,149	1,130	1,130	1,149	1,065	443,453
August 19, 2025	1,118	1,115	1,115	1,137	1,102	150,878
August 18, 2025	1,100	1,118	1,118	1,150	1,060	363,274
August 14, 2025	1,114	1,097	1,097	1,123	1,089	261,742
August 13, 2025	1,147	1,114	1,114	1,148	1,100	460,551
August 12, 2025	1,192	1,152	1,152	1,199	1,137	471,999
August 11, 2025	1,180	1,193	1,193	1,249	1,167	594,338
August 08, 2025	1,178	1,163	1,163	1,188	1,140	464,628
August 07, 2025	1,250	1,178	1,178	1,250	1,150	559,179
August 06, 2025	1,271	1,241	1,241	1,271	1,180	586,786
August 05, 2025	1,305	1,275	1,275	1,353	1,250	967,739
August 04, 2025	1,193	1,302	1,302	1,329	1,181	2.24M
August 01, 2025	1,247	1,179	1,179	1,247	1,135	759,620
July 31, 2025	1,300	1,236	1,236	1,342	1,195	1.67M
July 30, 2025	1,215	1,286	1,286	1,398	1,215	7.74M
July 29, 2025	1,092	1,205	1,205	1,235	1,080	4.33M
July 28, 2025	1,080	1,095	1,095	1,372	1,076	7.78M
July 25, 2025	1,048	1,056	1,056	1,083	1,036	414,578
July 24, 2025	1,038	1,048	1,048	1,066	1,033	179,938
July 23, 2025	1,037	1,038	1,038	1,040	1,021	63,850
July 22, 2025	1,080	1,047	1,047	1,080	1,029	136,138
July 21, 2025	1,065	1,058	1,058	1,090	1,045	218,554
July 18, 2025	1,061	1,056	1,056	1,100	1,033	219,810
July 17, 2025	1,059	1,021	1,021	1,075	1,012	182,301
July 16, 2025	1,090	1,059	1,059	1,100	1,047	107,831
July 15, 2025	1,150	1,066	1,066	1,150	1,037	200,076
July 14, 2025	1,090	1,098	1,098	1,120	1,078	151,013
July 11, 2025	1,077	1,090	1,090	1,097	1,050	77,233
July 10, 2025	1,101	1,091	1,091	1,110	1,062	97,132
July 09, 2025	1,120	1,091	1,091	1,120	1,052	214,331
July 08, 2025	1,025	1,102	1,102	1,103	994	345,804
July 07, 2025	1,035	1,016	1,016	1,049	1,012	206,452
July 04, 2025	1,030	1,035	1,035	1,050	1,023	123,063
July 03, 2025	1,064	1,030	1,030	1,087	1,010	253,438
July 02, 2025	1,090	1,064	1,064	1,103	1,031	163,839
July 01, 2025	1,111	1,088	1,088	1,131	1,080	150,169
June 30, 2025	1,090	1,097	1,097	1,135	1,057	214,000
June 27, 2025	1,064	1,055	1,055	1,084	1,046	82,768
June 26, 2025	1,089	1,063	1,063	1,110	1,021	156,373
June 25, 2025	1,101	1,089	1,089	1,118	1,081	199,472
June 24, 2025	1,150	1,101	1,101	1,150	1,091	144,617
June 23, 2025	1,120	1,140	1,140	1,140	1,080	368,945
June 20, 2025	1,113	1,152	1,152	1,160	1,113	236,346
June 19, 2025	1,118	1,124	1,124	1,160	1,104	118,991
June 18, 2025	1,107	1,118	1,118	1,118	1,088	190,637
June 17, 2025	1,125	1,109	1,109	1,127	1,084	262,150
June 16, 2025	1,124	1,125	1,125	1,144	1,110	338,857

Kumho Electric, Inc. (001210.KS) KSC