Kumyang Co., Ltd. - 001570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2025	9,900	9,900	9,900	9,900	9,900	0
March 27, 2025	9,900	9,900	9,900	9,900	9,900	0
March 26, 2025	9,900	9,900	9,900	9,900	9,900	0
March 25, 2025	9,900	9,900	9,900	9,900	9,900	0
March 24, 2025	9,900	9,900	9,900	9,900	9,900	0
March 21, 2025	10,610	9,900	9,900	10,630	9,790	4.77M
March 20, 2025	11,500	10,380	10,380	11,770	10,310	3.14M
March 19, 2025	11,810	11,520	11,520	12,220	11,430	2.17M
March 18, 2025	12,600	11,970	11,970	12,810	11,860	2.71M
March 17, 2025	13,420	12,930	12,930	13,640	12,810	1.64M
March 14, 2025	15,100	13,430	13,430	15,420	13,330	3.49M
March 13, 2025	13,300	14,630	14,630	15,490	13,300	9.11M
March 12, 2025	12,910	13,120	13,120	13,250	12,660	2.02M
March 11, 2025	11,700	13,000	13,000	13,050	11,420	4.61M
March 10, 2025	13,060	12,230	12,230	13,470	11,760	3.69M
March 07, 2025	13,130	13,060	13,060	14,450	13,010	7.78M
March 06, 2025	13,240	13,130	13,130	15,400	13,020	11.57M
March 05, 2025	17,770	17,770	17,770	17,770	17,770	0
March 04, 2025	17,400	17,770	17,770	20,000	17,000	8.22M
February 28, 2025	22,950	22,500	22,500	24,150	22,000	3.53M
February 27, 2025	23,900	23,300	23,300	24,650	22,950	4.32M
February 26, 2025	20,550	23,900	23,900	24,150	19,700	11.39M
February 25, 2025	22,350	20,400	20,400	23,500	20,150	5.11M
February 24, 2025	19,520	21,850	21,850	22,950	19,380	10.33M
February 21, 2025	16,980	19,190	19,190	20,500	16,910	12.71M
February 20, 2025	17,010	16,680	16,680	17,660	16,670	1.37M
February 19, 2025	16,420	16,910	16,910	17,400	16,410	2.37M
February 18, 2025	16,840	16,430	16,430	16,870	16,410	952,828
February 17, 2025	16,890	16,790	16,790	17,300	16,450	1.49M
February 14, 2025	17,400	17,010	17,010	17,400	16,730	905,054
February 13, 2025	16,910	17,300	17,300	17,300	16,840	1.04M
February 12, 2025	17,200	16,880	16,880	17,250	16,870	634,034
February 11, 2025	17,590	17,120	17,120	17,590	16,950	733,007
February 10, 2025	17,290	17,570	17,570	17,610	16,840	733,007
February 07, 2025	17,960	17,380	17,380	18,090	17,290	770,826
February 06, 2025	18,700	17,960	17,960	18,730	17,860	873,275
February 05, 2025	17,200	18,700	18,700	19,420	17,180	2.2M
February 04, 2025	17,060	17,310	17,310	17,850	16,900	843,809
February 03, 2025	17,500	17,060	17,060	17,500	16,750	929,372
January 31, 2025	18,040	18,010	18,010	18,260	17,100	1.17M
January 24, 2025	17,800	17,960	17,960	18,630	17,800	1.2M
January 23, 2025	18,480	17,910	17,910	18,790	17,800	2.34M
January 22, 2025	19,710	19,400	19,400	20,100	19,000	1.73M
January 21, 2025	21,100	19,900	19,900	21,300	19,600	1.92M
January 20, 2025	21,200	21,100	21,100	22,150	20,550	2.74M
January 17, 2025	20,200	20,100	20,100	20,300	19,950	764,160
January 16, 2025	20,450	20,300	20,300	20,750	20,200	641,174
January 15, 2025	20,500	20,100	20,100	20,600	20,000	768,623
January 14, 2025	20,550	20,500	20,500	20,850	20,050	702,705
January 13, 2025	20,900	20,050	20,050	21,400	20,000	1.34M
January 10, 2025	21,650	20,700	20,700	21,650	20,700	1.68M
January 09, 2025	21,550	21,800	21,800	21,800	20,650	1.46M
January 08, 2025	20,900	21,300	21,300	21,900	20,600	2.02M
January 07, 2025	21,400	21,200	21,200	22,000	20,850	1.03M
January 06, 2025	20,800	21,350	21,350	21,800	20,450	1.34M
January 03, 2025	19,200	20,550	20,550	20,950	18,950	1.82M
January 02, 2025	19,940	19,560	19,560	20,450	18,450	2.69M
December 30, 2024	20,100	21,200	21,200	21,500	19,990	1.32M
December 27, 2024	20,300	20,250	20,250	21,450	20,000	1.58M
December 26, 2024	21,500	20,550	20,550	21,750	20,450	2.29M

Kumyang Co., Ltd. (001570.KS) KSC