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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	58,100	58,400	58,400	58,700	58,100	1,770
July 02, 2025	58,100	58,100	58,100	59,500	57,000	3,411
July 01, 2025	56,300	57,700	57,700	58,200	56,300	2,910
June 30, 2025	56,500	56,400	56,400	56,700	55,100	2,307
June 27, 2025	57,400	56,400	56,400	57,700	56,200	1,933
June 26, 2025	58,000	57,400	57,400	58,500	56,500	2,879
June 25, 2025	58,300	58,200	58,200	58,500	57,400	1,847
June 24, 2025	58,600	58,300	58,300	58,600	56,700	5,685
June 23, 2025	59,100	58,100	58,100	59,100	58,000	1,372
June 20, 2025	59,600	59,500	59,500	59,700	58,500	1,258
June 19, 2025	59,100	59,500	59,500	60,800	58,600	4,633
June 18, 2025	58,400	59,100	59,100	59,300	57,900	2,556
June 17, 2025	59,300	58,900	58,900	60,400	58,400	1,868
June 16, 2025	59,100	59,300	59,300	59,400	57,800	2,095
June 13, 2025	61,800	59,100	59,100	61,800	58,500	7,935
June 12, 2025	62,600	62,300	62,300	63,100	61,000	9,451
June 11, 2025	61,900	62,400	62,400	63,500	61,900	8,573
June 10, 2025	60,100	61,700	61,700	62,900	59,800	19,944
June 09, 2025	58,700	59,400	59,400	59,900	58,700	6,685
June 05, 2025	58,900	58,900	58,900	58,900	57,800	1,667
June 04, 2025	57,200	58,100	58,100	58,300	57,200	1,370
June 02, 2025	58,100	57,100	57,100	58,100	57,000	548
May 30, 2025	57,900	58,000	58,000	58,200	56,900	1,270
May 29, 2025	57,100	57,300	57,300	57,600	56,500	1,182
May 28, 2025	57,300	57,300	57,300	57,600	56,500	485
May 27, 2025	58,500	56,500	56,500	58,800	55,800	3,649
May 26, 2025	58,800	58,500	58,500	59,700	58,300	1,866
May 23, 2025	57,600	59,100	59,100	59,300	56,600	7,130
May 22, 2025	56,900	57,500	57,500	57,700	56,900	831

Kumbi Corporation (008870.KS) KSC