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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,800	50,400	50,400	50,700	49,350	1,833
February 19, 2026	49,400	49,400	49,400	49,850	49,300	753
February 13, 2026	49,650	49,500	49,500	50,000	49,050	1,371
February 12, 2026	50,000	50,000	50,000	50,000	49,050	1,894
February 11, 2026	50,000	49,500	49,500	50,000	48,850	946
February 10, 2026	50,600	49,500	49,500	50,600	49,100	1,757
February 09, 2026	48,800	48,900	48,900	50,000	48,800	2,053
February 06, 2026	49,150	49,150	49,150	49,350	48,100	2,318
February 05, 2026	48,550	49,100	49,100	49,350	48,550	2,347
February 04, 2026	47,700	48,550	48,550	48,600	47,700	2,329
February 03, 2026	48,200	48,150	48,150	48,200	47,800	1,414
February 02, 2026	48,800	48,000	48,000	48,800	47,800	2,207
January 30, 2026	49,500	48,800	48,800	49,500	48,600	2,009
January 29, 2026	49,200	49,200	49,200	49,650	46,600	3,209
January 28, 2026	49,100	49,200	49,200	49,500	49,050	778
January 27, 2026	49,400	49,100	49,100	49,500	49,100	1,313
January 26, 2026	49,500	49,400	49,400	49,500	49,050	1,258
January 23, 2026	49,450	49,250	49,250	49,900	49,000	1,860
January 22, 2026	48,600	49,200	49,200	49,700	48,600	1,973
January 21, 2026	48,950	49,000	49,000	49,850	47,600	5,179
January 20, 2026	49,550	49,700	49,700	50,100	48,600	3,098
January 19, 2026	49,700	49,700	49,700	50,100	49,350	1,325
January 16, 2026	50,000	49,600	49,600	50,200	49,600	956
January 15, 2026	50,400	50,000	50,000	50,500	49,600	1,020
January 14, 2026	50,300	50,000	50,000	50,700	49,700	1,061
January 13, 2026	51,000	50,300	50,300	51,000	50,200	683
January 12, 2026	49,600	51,500	51,500	51,500	49,600	1,919
January 09, 2026	49,200	49,850	49,850	49,850	49,050	2,050
January 08, 2026	50,900	49,850	49,850	50,900	49,000	4,068
January 07, 2026	51,300	50,500	50,500	51,300	50,300	1,209
January 06, 2026	51,700	50,900	50,900	52,000	50,600	2,143
January 05, 2026	51,800	51,700	51,700	51,900	50,900	2,391
January 02, 2026	51,300	51,800	51,800	52,000	51,200	1,052
December 30, 2025	52,200	51,700	51,700	52,300	51,300	332
December 29, 2025	51,700	52,200	52,200	52,200	51,600	530
December 26, 2025	52,700	51,600	51,600	52,700	51,600	1,359
December 24, 2025	53,200	52,100	52,100	53,300	52,000	1,077
December 23, 2025	53,000	52,800	52,800	53,200	52,000	476
December 22, 2025	53,200	52,600	52,600	53,200	52,200	892
December 19, 2025	53,200	52,900	52,900	53,400	52,500	1,814
December 18, 2025	53,000	53,200	53,200	54,200	52,000	1,391
December 17, 2025	53,400	53,200	53,200	53,400	52,000	1,243
December 16, 2025	52,900	52,600	52,600	53,000	51,900	1,209
December 15, 2025	52,600	52,900	52,900	53,000	51,700	1,918
December 12, 2025	53,600	52,500	52,500	53,600	51,800	906
December 11, 2025	52,300	52,100	52,100	53,000	51,200	1,690
December 10, 2025	52,000	51,400	51,400	52,000	51,000	1,050
December 09, 2025	52,600	51,400	51,400	52,600	51,000	1,690
December 08, 2025	53,200	51,900	51,900	53,200	51,900	1,689
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

Kumbi Corporation (008870.KS) KSC