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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52,500	53,200	53,200	53,300	51,700	2,088
December 04, 2025	54,000	52,800	52,800	54,500	52,600	2,805
December 03, 2025	51,600	54,000	54,000	54,800	51,200	9,504
December 02, 2025	52,300	51,500	51,500	53,600	49,950	18,914
December 01, 2025	60,000	52,100	52,100	61,600	52,100	31,422
November 28, 2025	53,900	57,000	57,000	62,000	53,900	37,881
November 27, 2025	54,100	53,900	53,900	54,600	53,800	1,760
November 26, 2025	53,500	53,900	53,900	54,300	53,500	6,005
November 25, 2025	54,900	54,600	54,600	54,900	53,400	1,058
November 24, 2025	54,100	54,000	54,000	54,400	53,600	2,698
November 21, 2025	55,500	54,100	54,100	55,500	53,400	1,724
November 20, 2025	54,200	54,300	54,300	54,900	54,200	1,844
November 19, 2025	54,100	54,200	54,200	55,200	53,600	428
November 18, 2025	55,500	54,000	54,000	55,500	54,000	1,527
November 17, 2025	55,600	55,100	55,100	55,700	54,900	1,103
November 14, 2025	56,400	55,500	55,500	56,400	55,500	1,510
November 13, 2025	56,400	56,300	56,300	56,600	55,900	556
November 12, 2025	56,600	56,400	56,400	56,600	55,900	566
November 11, 2025	56,300	55,800	55,800	56,700	55,800	1,299
November 10, 2025	55,900	56,300	56,300	56,900	55,900	1,494
November 07, 2025	56,300	55,900	55,900	56,800	55,900	1,124
November 06, 2025	56,700	56,800	56,800	56,900	55,500	1,143
November 05, 2025	56,800	56,500	56,500	58,600	55,300	3,064
November 04, 2025	57,100	56,800	56,800	57,400	56,500	2,441
November 03, 2025	58,200	57,100	57,100	58,200	57,100	2,932
October 31, 2025	57,500	58,400	58,400	58,400	57,200	2,247
October 30, 2025	58,200	57,300	57,300	58,200	57,300	15,041
October 29, 2025	58,300	58,000	58,000	58,400	57,700	1,490
October 28, 2025	58,300	58,200	58,200	58,300	57,800	1,533
October 27, 2025	58,500	58,400	58,400	58,500	57,700	2,571
October 24, 2025	59,300	58,500	58,500	59,300	58,100	1,393
October 23, 2025	58,300	58,300	58,300	58,600	57,900	1,394
October 22, 2025	58,100	58,300	58,300	58,400	57,900	1,083
October 21, 2025	58,600	58,200	58,200	58,800	58,000	1,438
October 20, 2025	58,600	58,600	58,600	58,700	57,900	2,746
October 17, 2025	58,500	58,600	58,600	58,600	57,500	1,456
October 16, 2025	60,300	58,500	58,500	60,300	57,900	4,510
October 15, 2025	58,500	59,500	59,500	59,900	58,100	7,436
October 14, 2025	59,900	58,400	58,400	59,900	58,400	2,183
October 13, 2025	59,100	58,900	58,900	59,100	58,100	1,539
October 10, 2025	59,400	59,300	59,300	60,400	58,600	1,179
October 02, 2025	59,900	59,700	59,700	61,000	58,000	2,352
October 01, 2025	59,100	58,600	58,600	59,900	58,600	1,724
September 30, 2025	61,000	59,000	59,000	61,100	58,500	2,613
September 29, 2025	59,700	60,000	60,000	60,500	58,100	3,901
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

Kumbi Corporation (008870.KS) KSC