Kumbi Corporation - 008870.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61,000	60,000	60,000	61,200	59,200	7,211
September 25, 2025	60,300	61,000	61,000	61,000	59,700	3,979
September 24, 2025	60,200	60,300	60,300	60,700	59,500	1,458
September 23, 2025	61,300	60,100	60,100	61,300	59,400	2,040
September 22, 2025	60,600	60,700	60,700	61,100	60,200	1,967
September 19, 2025	60,900	60,900	60,900	61,100	60,200	1,618
September 18, 2025	60,900	60,700	60,700	61,200	60,200	1,319
September 17, 2025	59,700	60,700	60,700	62,600	59,400	8,845
September 16, 2025	60,300	60,300	60,300	60,400	58,800	1,399
September 15, 2025	59,000	60,300	60,300	60,400	58,800	5,746
September 12, 2025	59,700	59,600	59,600	59,800	58,600	1,961
September 11, 2025	60,800	59,700	59,700	61,700	59,000	5,303
September 10, 2025	59,400	60,600	60,600	60,900	59,400	2,815
September 09, 2025	57,600	59,300	59,300	62,400	56,600	19,065
September 08, 2025	55,900	57,400	57,400	57,700	55,500	1,061
September 05, 2025	56,100	56,000	56,000	56,500	55,700	252
September 04, 2025	55,600	55,900	55,900	56,200	55,400	256
September 03, 2025	55,100	55,300	55,300	55,800	54,800	135
September 02, 2025	55,400	55,400	55,400	55,500	55,000	682
September 01, 2025	55,000	55,200	55,200	55,600	54,900	1,102
August 29, 2025	56,300	55,100	55,100	56,600	55,100	883
August 28, 2025	57,200	56,200	56,200	57,400	56,000	676
August 27, 2025	57,200	56,900	56,900	57,200	56,700	137
August 26, 2025	56,800	57,100	57,100	57,100	56,400	270
August 25, 2025	56,200	56,700	56,700	57,300	55,900	266
August 22, 2025	55,700	55,900	55,900	56,100	55,700	280
August 21, 2025	56,100	55,500	55,500	56,100	55,500	306
August 20, 2025	56,600	56,000	56,000	56,600	55,100	1,585
August 19, 2025	57,300	57,000	57,000	57,300	56,600	443
August 18, 2025	57,500	57,300	57,300	57,700	57,100	219
August 14, 2025	57,600	57,600	57,600	57,700	57,000	150
August 13, 2025	58,400	57,200	57,200	58,400	54,700	1,816
August 12, 2025	57,700	57,900	57,900	58,000	57,450	311
August 11, 2025	57,900	57,700	57,700	57,900	57,500	154
August 08, 2025	57,800	58,000	58,000	58,300	57,600	91
August 07, 2025	57,500	57,800	57,800	58,400	56,600	491
August 06, 2025	57,500	57,700	57,700	57,700	56,200	338
August 05, 2025	56,800	57,200	57,200	57,900	56,800	279
August 04, 2025	57,200	56,900	56,900	58,000	56,100	855
August 01, 2025	58,900	57,200	57,200	59,000	57,200	1,624
July 31, 2025	58,300	59,000	59,000	59,300	58,200	1,084
July 30, 2025	58,500	58,100	58,100	59,200	58,000	395
July 29, 2025	58,600	58,500	58,500	58,800	57,700	1,642
July 28, 2025	57,900	58,100	58,100	58,500	57,600	534
July 25, 2025	58,800	58,100	58,100	58,900	57,900	1,196
July 24, 2025	59,900	58,400	58,400	59,900	58,100	1,611
July 23, 2025	59,800	59,400	59,400	60,000	59,200	364
July 22, 2025	60,000	59,600	59,600	60,500	59,100	799
July 21, 2025	59,800	59,900	59,900	60,000	59,500	318
July 18, 2025	60,800	59,600	59,600	60,800	59,600	2,014
July 17, 2025	60,800	60,500	60,500	60,800	59,800	1,587
July 16, 2025	60,300	60,000	60,000	60,700	59,600	1,055
July 15, 2025	60,500	60,300	60,300	60,900	59,600	2,008
July 14, 2025	60,600	60,500	60,500	60,700	59,900	1,580
July 11, 2025	60,300	60,200	60,200	61,000	59,900	1,090
July 10, 2025	60,300	60,500	60,500	61,300	60,100	3,803
July 09, 2025	59,300	60,100	60,100	60,300	57,500	3,730
July 08, 2025	58,700	59,300	59,300	59,400	58,300	1,445
July 07, 2025	58,100	58,800	58,800	58,900	57,100	1,806
July 04, 2025	58,100	58,100	58,100	59,000	58,000	1,818

Kumbi Corporation (008870.KS) KSC