Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea · Delayed Price · Currency is KRW 13,470
-310 (-2.25%)
At close: Oct 30, 2025
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,910.00 | 14,100.00 | 12,930.00 | 13,470.00 | 13,470.00 | -2.25% | 84,848 |
| Oct 29, 2025 | 13,290.00 | 14,080.00 | 12,930.00 | 13,780.00 | 13,780.00 | 4.31% | 162,642 |
| Oct 28, 2025 | 12,950.00 | 13,400.00 | 12,480.00 | 13,210.00 | 13,210.00 | 2.01% | 107,334 |
| Oct 27, 2025 | 12,150.00 | 13,300.00 | 11,930.00 | 12,950.00 | 12,950.00 | 7.02% | 218,810 |
| Oct 24, 2025 | 12,000.00 | 12,150.00 | 11,720.00 | 12,100.00 | 12,100.00 | 3.24% | 67,187 |
| Oct 23, 2025 | 11,740.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.60% | 29,491 |
| Oct 22, 2025 | 11,710.00 | 11,910.00 | 11,500.00 | 11,910.00 | 11,910.00 | 0.17% | 52,638 |
| Oct 21, 2025 | 11,770.00 | 12,000.00 | 11,700.00 | 11,890.00 | 11,890.00 | - | 40,035 |
| Oct 20, 2025 | 11,800.00 | 11,980.00 | 11,650.00 | 11,890.00 | 11,890.00 | 0.76% | 27,477 |
| Oct 17, 2025 | 11,880.00 | 12,020.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 59,850 |
| Oct 16, 2025 | 12,070.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | 8.11% | 293,495 |
| Oct 15, 2025 | 10,760.00 | 11,130.00 | 10,760.00 | 11,100.00 | 11,100.00 | 3.16% | 33,239 |
| Oct 14, 2025 | 10,550.00 | 10,950.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1.03% | 39,003 |
| Oct 13, 2025 | 10,730.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | -2.56% | 28,205 |
| Oct 10, 2025 | 11,020.00 | 11,050.00 | 10,300.00 | 10,930.00 | 10,930.00 | -1.26% | 41,927 |
| Oct 2, 2025 | 11,210.00 | 11,290.00 | 10,980.00 | 11,070.00 | 11,070.00 | - | 34,989 |
| Oct 1, 2025 | 11,460.00 | 11,460.00 | 11,000.00 | 11,070.00 | 11,070.00 | -3.82% | 44,610 |
| Sep 30, 2025 | 11,490.00 | 11,550.00 | 11,240.00 | 11,510.00 | 11,510.00 | 0.79% | 62,809 |
| Sep 29, 2025 | 11,050.00 | 11,480.00 | 11,000.00 | 11,420.00 | 11,420.00 | 4.77% | 111,437 |
| Sep 26, 2025 | 10,990.00 | 11,240.00 | 10,630.00 | 10,900.00 | 10,900.00 | -1.80% | 80,201 |
| Sep 25, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.82% | 64,616 |
| Sep 24, 2025 | 11,200.00 | 11,250.00 | 10,800.00 | 11,010.00 | 11,010.00 | 0.73% | 119,755 |
| Sep 23, 2025 | 10,890.00 | 10,930.00 | 10,510.00 | 10,930.00 | 10,930.00 | 0.37% | 95,776 |
| Sep 22, 2025 | 10,500.00 | 10,890.00 | 10,400.00 | 10,890.00 | 10,890.00 | 3.62% | 109,071 |
| Sep 19, 2025 | 10,010.00 | 10,640.00 | 10,010.00 | 10,510.00 | 10,510.00 | 5.10% | 137,273 |
| Sep 18, 2025 | 9,840.00 | 10,060.00 | 9,720.00 | 10,000.00 | 10,000.00 | 1.52% | 68,573 |
| Sep 17, 2025 | 9,630.00 | 9,880.00 | 9,500.00 | 9,850.00 | 9,850.00 | 2.28% | 60,744 |
| Sep 16, 2025 | 9,540.00 | 9,690.00 | 9,460.00 | 9,630.00 | 9,630.00 | 0.94% | 47,656 |
| Sep 15, 2025 | 9,360.00 | 9,580.00 | 9,240.00 | 9,540.00 | 9,540.00 | 1.17% | 21,600 |
| Sep 12, 2025 | 9,640.00 | 9,690.00 | 9,320.00 | 9,430.00 | 9,430.00 | -0.21% | 23,709 |
| Sep 11, 2025 | 9,170.00 | 9,500.00 | 9,100.00 | 9,450.00 | 9,450.00 | 4.30% | 35,741 |
| Sep 10, 2025 | 9,010.00 | 9,070.00 | 8,960.00 | 9,060.00 | 9,060.00 | 1.00% | 3,780 |
| Sep 9, 2025 | 9,050.00 | 9,060.00 | 8,910.00 | 8,970.00 | 8,970.00 | 0.45% | 6,785 |
| Sep 8, 2025 | 8,910.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,930.00 | -0.78% | 32,820 |
| Sep 5, 2025 | 8,990.00 | 9,130.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.22% | 14,977 |
| Sep 4, 2025 | 8,970.00 | 9,150.00 | 8,910.00 | 8,980.00 | 8,980.00 | 0.34% | 7,910 |
| Sep 3, 2025 | 8,950.00 | 9,200.00 | 8,920.00 | 8,950.00 | 8,950.00 | -0.67% | 8,881 |
| Sep 2, 2025 | 8,830.00 | 9,200.00 | 8,830.00 | 9,010.00 | 9,010.00 | -0.88% | 9,510 |
| Sep 1, 2025 | 9,050.00 | 9,120.00 | 8,860.00 | 9,090.00 | 9,090.00 | 1.00% | 10,592 |
| Aug 29, 2025 | 9,100.00 | 9,330.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.22% | 12,093 |
| Aug 28, 2025 | 9,300.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | -0.88% | 7,819 |
| Aug 27, 2025 | 9,030.00 | 9,370.00 | 9,030.00 | 9,100.00 | 9,100.00 | 0.55% | 6,154 |
| Aug 26, 2025 | 9,190.00 | 9,380.00 | 8,970.00 | 9,050.00 | 9,050.00 | -1.95% | 14,738 |
| Aug 25, 2025 | 9,470.00 | 9,470.00 | 9,180.00 | 9,230.00 | 9,230.00 | 1.21% | 6,454 |
| Aug 22, 2025 | 9,100.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 0.22% | 10,439 |
| Aug 21, 2025 | 9,190.00 | 9,360.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.33% | 9,218 |
| Aug 20, 2025 | 9,450.00 | 9,490.00 | 8,780.00 | 9,070.00 | 9,070.00 | -4.73% | 26,447 |
| Aug 19, 2025 | 9,590.00 | 9,820.00 | 9,440.00 | 9,520.00 | 9,520.00 | -1.86% | 17,678 |
| Aug 18, 2025 | 9,750.00 | 9,850.00 | 9,310.00 | 9,700.00 | 9,700.00 | - | 9,012 |
| Aug 14, 2025 | 9,670.00 | 10,000.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.61% | 6,304 |