Kumho Electric, Inc. (KRX:001210)
South Korea · Delayed Price · Currency is KRW 926.00
-70.00 (-7.03%)
At close: Sep 8, 2025
Kumho Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 926.00 | 981.00 | 865.00 | 877.00 | 877.00 | -5.29% | 1,230,669 |
| Sep 8, 2025 | 988.00 | 998.00 | 925.00 | 926.00 | 926.00 | -7.03% | 839,805 |
| Sep 5, 2025 | 999.00 | 1,005.00 | 992.00 | 996.00 | 996.00 | -0.30% | 147,933 |
| Sep 4, 2025 | 1,007.00 | 1,018.00 | 991.00 | 999.00 | 999.00 | -0.70% | 164,492 |
| Sep 3, 2025 | 1,003.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 0.30% | 95,860 |
| Sep 2, 2025 | 1,007.00 | 1,029.00 | 990.00 | 1,003.00 | 1,003.00 | -0.40% | 148,809 |
| Sep 1, 2025 | 1,057.00 | 1,083.00 | 980.00 | 1,007.00 | 1,007.00 | -5.89% | 824,405 |
| Aug 29, 2025 | 1,113.00 | 1,113.00 | 1,062.00 | 1,070.00 | 1,070.00 | -1.83% | 220,760 |
| Aug 28, 2025 | 1,114.00 | 1,114.00 | 1,081.00 | 1,090.00 | 1,090.00 | -2.15% | 182,303 |
| Aug 27, 2025 | 1,115.00 | 1,147.00 | 1,090.00 | 1,114.00 | 1,114.00 | -0.45% | 320,950 |
| Aug 26, 2025 | 1,155.00 | 1,190.00 | 1,102.00 | 1,119.00 | 1,119.00 | -2.95% | 396,898 |
| Aug 25, 2025 | 1,202.00 | 1,283.00 | 1,151.00 | 1,153.00 | 1,153.00 | -3.92% | 525,937 |
| Aug 22, 2025 | 1,142.00 | 1,220.00 | 1,130.00 | 1,200.00 | 1,200.00 | 5.08% | 745,654 |
| Aug 21, 2025 | 1,130.00 | 1,166.00 | 1,119.00 | 1,142.00 | 1,142.00 | 1.06% | 407,187 |
| Aug 20, 2025 | 1,149.00 | 1,149.00 | 1,065.00 | 1,130.00 | 1,130.00 | 0.80% | 443,453 |
| Aug 19, 2025 | 1,118.00 | 1,137.00 | 1,102.00 | 1,121.00 | 1,121.00 | 0.27% | 156,716 |
| Aug 18, 2025 | 1,100.00 | 1,150.00 | 1,060.00 | 1,118.00 | 1,118.00 | 1.91% | 369,630 |
| Aug 14, 2025 | 1,114.00 | 1,123.00 | 1,089.00 | 1,097.00 | 1,097.00 | -1.53% | 261,742 |
| Aug 13, 2025 | 1,147.00 | 1,148.00 | 1,100.00 | 1,114.00 | 1,114.00 | -3.30% | 460,551 |
| Aug 12, 2025 | 1,192.00 | 1,199.00 | 1,137.00 | 1,152.00 | 1,152.00 | -3.44% | 471,999 |
| Aug 11, 2025 | 1,180.00 | 1,249.00 | 1,167.00 | 1,193.00 | 1,193.00 | 2.58% | 594,338 |
| Aug 8, 2025 | 1,178.00 | 1,188.00 | 1,140.00 | 1,163.00 | 1,163.00 | -1.27% | 464,628 |
| Aug 7, 2025 | 1,250.00 | 1,250.00 | 1,150.00 | 1,178.00 | 1,178.00 | -5.08% | 559,179 |
| Aug 6, 2025 | 1,271.00 | 1,271.00 | 1,180.00 | 1,241.00 | 1,241.00 | -2.67% | 586,786 |
| Aug 5, 2025 | 1,305.00 | 1,353.00 | 1,250.00 | 1,275.00 | 1,275.00 | -2.07% | 967,739 |
| Aug 4, 2025 | 1,193.00 | 1,329.00 | 1,181.00 | 1,302.00 | 1,302.00 | 10.43% | 2,243,865 |
| Aug 1, 2025 | 1,247.00 | 1,247.00 | 1,135.00 | 1,179.00 | 1,179.00 | -4.61% | 759,620 |
| Jul 31, 2025 | 1,300.00 | 1,342.00 | 1,195.00 | 1,236.00 | 1,236.00 | -3.89% | 1,673,440 |
| Jul 30, 2025 | 1,215.00 | 1,398.00 | 1,215.00 | 1,286.00 | 1,286.00 | 6.72% | 7,738,600 |
| Jul 29, 2025 | 1,092.00 | 1,235.00 | 1,080.00 | 1,205.00 | 1,205.00 | 10.05% | 4,326,234 |
| Jul 28, 2025 | 1,080.00 | 1,372.00 | 1,076.00 | 1,095.00 | 1,095.00 | 3.69% | 7,781,727 |
| Jul 25, 2025 | 1,048.00 | 1,083.00 | 1,036.00 | 1,056.00 | 1,056.00 | 0.76% | 414,578 |
| Jul 24, 2025 | 1,038.00 | 1,066.00 | 1,033.00 | 1,048.00 | 1,048.00 | 0.96% | 179,989 |
| Jul 23, 2025 | 1,037.00 | 1,040.00 | 1,021.00 | 1,038.00 | 1,038.00 | -0.86% | 63,850 |
| Jul 22, 2025 | 1,080.00 | 1,080.00 | 1,029.00 | 1,047.00 | 1,047.00 | -1.04% | 136,138 |
| Jul 21, 2025 | 1,065.00 | 1,090.00 | 1,045.00 | 1,058.00 | 1,058.00 | 0.19% | 218,554 |
| Jul 18, 2025 | 1,061.00 | 1,100.00 | 1,033.00 | 1,056.00 | 1,056.00 | 3.43% | 220,296 |
| Jul 17, 2025 | 1,059.00 | 1,075.00 | 1,012.00 | 1,021.00 | 1,021.00 | -3.59% | 182,301 |
| Jul 16, 2025 | 1,090.00 | 1,100.00 | 1,047.00 | 1,059.00 | 1,059.00 | -0.66% | 107,831 |
| Jul 15, 2025 | 1,150.00 | 1,150.00 | 1,037.00 | 1,066.00 | 1,066.00 | -2.91% | 200,084 |
| Jul 14, 2025 | 1,090.00 | 1,120.00 | 1,078.00 | 1,098.00 | 1,098.00 | 0.73% | 151,013 |
| Jul 11, 2025 | 1,077.00 | 1,097.00 | 1,050.00 | 1,090.00 | 1,090.00 | -0.09% | 77,233 |
| Jul 10, 2025 | 1,101.00 | 1,110.00 | 1,062.00 | 1,091.00 | 1,091.00 | - | 97,132 |
| Jul 9, 2025 | 1,120.00 | 1,120.00 | 1,052.00 | 1,091.00 | 1,091.00 | -1.00% | 217,905 |
| Jul 8, 2025 | 1,025.00 | 1,103.00 | 994.00 | 1,102.00 | 1,102.00 | 8.46% | 345,804 |
| Jul 7, 2025 | 1,035.00 | 1,049.00 | 1,012.00 | 1,016.00 | 1,016.00 | -1.84% | 206,452 |
| Jul 4, 2025 | 1,030.00 | 1,050.00 | 1,023.00 | 1,035.00 | 1,035.00 | 0.49% | 123,063 |
| Jul 3, 2025 | 1,064.00 | 1,087.00 | 1,010.00 | 1,030.00 | 1,030.00 | -3.20% | 253,438 |
| Jul 2, 2025 | 1,090.00 | 1,103.00 | 1,031.00 | 1,064.00 | 1,064.00 | -2.21% | 163,839 |
| Jul 1, 2025 | 1,111.00 | 1,131.00 | 1,080.00 | 1,088.00 | 1,088.00 | -0.82% | 150,169 |