Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea · Delayed Price · Currency is KRW 11,290
-430 (-3.67%)
At close: May 19, 2026
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,290.00 | 11,290.00 | 10,680.00 | 10,870.00 | 10,870.00 | -3.72% | 127,201 |
| May 19, 2026 | 11,460.00 | 11,830.00 | 11,160.00 | 11,290.00 | 11,290.00 | -3.67% | 106,206 |
| May 18, 2026 | 11,820.00 | 11,990.00 | 11,190.00 | 11,720.00 | 11,720.00 | -0.85% | 97,655 |
| May 15, 2026 | 12,990.00 | 13,130.00 | 11,700.00 | 11,820.00 | 11,820.00 | -8.94% | 194,866 |
| May 14, 2026 | 13,150.00 | 13,550.00 | 12,530.00 | 12,980.00 | 12,980.00 | 1.64% | 141,105 |
| May 13, 2026 | 12,690.00 | 13,220.00 | 12,600.00 | 12,770.00 | 12,770.00 | -1.54% | 101,911 |
| May 12, 2026 | 13,460.00 | 13,690.00 | 12,620.00 | 12,970.00 | 12,970.00 | -3.21% | 163,721 |
| May 11, 2026 | 14,520.00 | 14,690.00 | 13,400.00 | 13,400.00 | 13,400.00 | -7.07% | 252,009 |
| May 8, 2026 | 15,480.00 | 15,510.00 | 14,420.00 | 14,420.00 | 14,420.00 | -6.79% | 247,058 |
| May 7, 2026 | 16,390.00 | 16,400.00 | 15,300.00 | 15,470.00 | 15,470.00 | -5.61% | 358,729 |
| May 6, 2026 | 16,550.00 | 16,620.00 | 15,810.00 | 16,390.00 | 16,390.00 | -0.18% | 301,279 |
| May 4, 2026 | 16,150.00 | 16,900.00 | 15,210.00 | 16,420.00 | 16,420.00 | 1.99% | 647,961 |
| Apr 30, 2026 | 16,190.00 | 16,720.00 | 15,650.00 | 16,100.00 | 16,100.00 | 0.94% | 563,438 |
| Apr 29, 2026 | 15,060.00 | 16,440.00 | 15,060.00 | 15,950.00 | 15,950.00 | 6.12% | 657,921 |
| Apr 28, 2026 | 15,350.00 | 15,800.00 | 15,010.00 | 15,030.00 | 15,030.00 | -1.70% | 271,807 |
| Apr 27, 2026 | 15,330.00 | 15,420.00 | 14,940.00 | 15,290.00 | 15,290.00 | -0.07% | 192,209 |
| Apr 24, 2026 | 15,030.00 | 15,560.00 | 14,830.00 | 15,300.00 | 15,300.00 | 3.38% | 339,481 |
| Apr 23, 2026 | 14,720.00 | 15,270.00 | 14,430.00 | 14,800.00 | 14,800.00 | 2.00% | 377,204 |
| Apr 22, 2026 | 14,380.00 | 14,860.00 | 14,110.00 | 14,510.00 | 14,510.00 | 0.90% | 249,170 |
| Apr 21, 2026 | 14,270.00 | 14,950.00 | 13,980.00 | 14,380.00 | 14,380.00 | 1.27% | 255,213 |
| Apr 20, 2026 | 14,540.00 | 14,540.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.34% | 132,550 |
| Apr 17, 2026 | 14,850.00 | 14,850.00 | 14,380.00 | 14,540.00 | 14,540.00 | -1.69% | 107,970 |
| Apr 16, 2026 | 15,090.00 | 15,270.00 | 14,640.00 | 14,790.00 | 14,790.00 | 0.54% | 194,830 |
| Apr 15, 2026 | 14,650.00 | 14,900.00 | 14,270.00 | 14,710.00 | 14,710.00 | 0.62% | 278,655 |
| Apr 14, 2026 | 15,050.00 | 15,140.00 | 14,250.00 | 14,620.00 | 14,620.00 | -2.21% | 313,361 |
| Apr 13, 2026 | 15,650.00 | 16,060.00 | 14,880.00 | 14,950.00 | 14,950.00 | -3.55% | 286,354 |
| Apr 10, 2026 | 15,330.00 | 16,100.00 | 15,130.00 | 15,500.00 | 15,500.00 | 4.03% | 446,650 |
| Apr 9, 2026 | 15,710.00 | 15,710.00 | 14,630.00 | 14,900.00 | 14,900.00 | -2.87% | 243,830 |
| Apr 8, 2026 | 15,200.00 | 15,590.00 | 14,880.00 | 15,340.00 | 15,340.00 | 0.99% | 367,664 |
| Apr 7, 2026 | 16,000.00 | 16,180.00 | 14,710.00 | 15,190.00 | 15,190.00 | -5.06% | 319,801 |
| Apr 6, 2026 | 17,290.00 | 17,290.00 | 15,430.00 | 16,000.00 | 16,000.00 | -8.05% | 753,229 |
| Apr 3, 2026 | 16,310.00 | 18,350.00 | 16,260.00 | 17,400.00 | 17,400.00 | 5.65% | 1,748,944 |
| Apr 2, 2026 | 17,250.00 | 17,610.00 | 16,020.00 | 16,470.00 | 16,470.00 | -4.52% | 936,264 |
| Apr 1, 2026 | 18,090.00 | 18,680.00 | 16,780.00 | 17,250.00 | 17,250.00 | -4.17% | 1,399,753 |
| Mar 31, 2026 | 17,060.00 | 20,200.00 | 16,580.00 | 18,000.00 | 18,000.00 | 5.88% | 8,713,053 |
| Mar 30, 2026 | 14,570.00 | 17,830.00 | 14,300.00 | 17,000.00 | 17,000.00 | 15.88% | 2,412,236 |
| Mar 27, 2026 | 14,750.00 | 14,760.00 | 13,880.00 | 14,670.00 | 14,670.00 | -0.54% | 249,125 |
| Mar 26, 2026 | 15,220.00 | 15,510.00 | 14,500.00 | 14,750.00 | 14,750.00 | -3.09% | 192,476 |
| Mar 25, 2026 | 15,360.00 | 15,680.00 | 14,920.00 | 15,220.00 | 15,220.00 | -0.59% | 212,026 |
| Mar 24, 2026 | 15,990.00 | 16,260.00 | 14,780.00 | 15,310.00 | 15,310.00 | -1.23% | 424,740 |
| Mar 23, 2026 | 17,000.00 | 17,190.00 | 15,460.00 | 15,500.00 | 15,500.00 | -6.46% | 502,051 |
| Mar 20, 2026 | 16,970.00 | 17,750.00 | 16,350.00 | 16,570.00 | 16,570.00 | 1.66% | 1,594,751 |
| Mar 19, 2026 | 15,850.00 | 17,720.00 | 15,720.00 | 16,300.00 | 16,300.00 | 2.26% | 3,616,736 |
| Mar 18, 2026 | 15,910.00 | 16,300.00 | 15,750.00 | 15,940.00 | 15,940.00 | 0.63% | 424,176 |
| Mar 17, 2026 | 15,380.00 | 17,200.00 | 14,990.00 | 15,840.00 | 15,840.00 | 3.66% | 2,990,130 |
| Mar 16, 2026 | 15,310.00 | 16,600.00 | 14,770.00 | 15,280.00 | 15,280.00 | 0.73% | 1,628,698 |
| Mar 13, 2026 | 15,470.00 | 16,340.00 | 15,060.00 | 15,170.00 | 15,170.00 | -5.13% | 934,360 |
| Mar 12, 2026 | 14,000.00 | 16,150.00 | 13,920.00 | 15,990.00 | 15,990.00 | 15.45% | 3,745,429 |
| Mar 11, 2026 | 13,940.00 | 15,730.00 | 13,600.00 | 13,850.00 | 13,850.00 | -1.77% | 2,708,116 |
| Mar 10, 2026 | 13,500.00 | 16,700.00 | 12,700.00 | 14,100.00 | 14,100.00 | 7.31% | 4,806,428 |