Kumyang Co., Ltd. (KRX:001570)
South Korea · Delayed Price · Currency is KRW 9,900.00
0.00 (0.00%)
At close: Sep 5, 2025
Kumyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 16, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 15, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 14, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 11, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 10, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 9, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 8, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 7, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 4, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 3, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 2, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Apr 1, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 31, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 28, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 27, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 26, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 25, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 24, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | - |
| Mar 21, 2025 | 10,610.00 | 10,630.00 | 9,790.00 | 9,900.00 | 9,900.00 | -4.62% | 4,765,221 |
| Mar 20, 2025 | 11,500.00 | 11,770.00 | 10,310.00 | 10,380.00 | 10,380.00 | -9.90% | 3,141,618 |
| Mar 19, 2025 | 11,810.00 | 12,220.00 | 11,430.00 | 11,520.00 | 11,520.00 | -3.76% | 2,172,980 |
| Mar 18, 2025 | 12,600.00 | 12,810.00 | 11,860.00 | 11,970.00 | 11,970.00 | -5.90% | 2,706,452 |
| Mar 17, 2025 | 13,420.00 | 13,640.00 | 12,600.00 | 12,720.00 | 12,720.00 | -5.29% | 2,389,939 |
| Mar 14, 2025 | 15,100.00 | 15,420.00 | 13,330.00 | 13,430.00 | 13,430.00 | -8.20% | 3,494,087 |
| Mar 13, 2025 | 13,300.00 | 15,490.00 | 13,300.00 | 14,630.00 | 14,630.00 | 11.51% | 9,110,983 |
| Mar 12, 2025 | 12,910.00 | 13,250.00 | 12,660.00 | 13,120.00 | 13,120.00 | 0.92% | 2,018,009 |
| Mar 11, 2025 | 11,700.00 | 13,050.00 | 11,420.00 | 13,000.00 | 13,000.00 | 6.30% | 4,612,002 |
| Mar 10, 2025 | 13,060.00 | 13,470.00 | 11,760.00 | 12,230.00 | 12,230.00 | -6.36% | 3,688,313 |
| Mar 7, 2025 | 13,130.00 | 14,450.00 | 13,010.00 | 13,060.00 | 13,060.00 | -0.53% | 7,779,180 |
| Mar 6, 2025 | 13,240.00 | 15,400.00 | 13,020.00 | 13,130.00 | 13,130.00 | -26.11% | 11,565,762 |
| Mar 5, 2025 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | - | - |
| Mar 4, 2025 | 17,400.00 | 20,000.00 | 17,000.00 | 17,770.00 | 17,770.00 | -21.02% | 8,216,039 |
| Feb 28, 2025 | 22,950.00 | 24,150.00 | 22,000.00 | 22,500.00 | 22,500.00 | -3.43% | 3,531,467 |
| Feb 27, 2025 | 23,900.00 | 24,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | -2.51% | 4,323,063 |
| Feb 26, 2025 | 20,550.00 | 24,150.00 | 19,700.00 | 23,900.00 | 23,900.00 | 17.16% | 11,386,243 |
| Feb 25, 2025 | 22,350.00 | 23,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | -6.64% | 5,112,629 |
| Feb 24, 2025 | 19,520.00 | 22,950.00 | 19,380.00 | 21,850.00 | 21,850.00 | 13.86% | 10,330,259 |
| Feb 21, 2025 | 16,980.00 | 20,500.00 | 16,910.00 | 19,190.00 | 19,190.00 | 15.05% | 12,706,020 |
| Feb 20, 2025 | 17,010.00 | 17,660.00 | 16,670.00 | 16,680.00 | 16,680.00 | -1.36% | 1,369,260 |
| Feb 19, 2025 | 16,420.00 | 17,400.00 | 16,410.00 | 16,910.00 | 16,910.00 | 2.92% | 2,369,347 |
| Feb 18, 2025 | 16,840.00 | 16,870.00 | 16,410.00 | 16,430.00 | 16,430.00 | -2.14% | 952,828 |
| Feb 17, 2025 | 16,890.00 | 17,300.00 | 16,450.00 | 16,790.00 | 16,790.00 | -1.29% | 1,488,055 |
| Feb 14, 2025 | 17,400.00 | 17,400.00 | 16,730.00 | 17,010.00 | 17,010.00 | -1.68% | 905,054 |
| Feb 13, 2025 | 16,910.00 | 17,300.00 | 16,840.00 | 17,300.00 | 17,300.00 | 2.49% | 1,044,846 |
| Feb 12, 2025 | 17,200.00 | 17,250.00 | 16,870.00 | 16,880.00 | 16,880.00 | -1.40% | 634,034 |
| Feb 11, 2025 | 17,590.00 | 17,590.00 | 16,950.00 | 17,120.00 | 17,120.00 | -2.56% | 733,007 |
| Feb 10, 2025 | 17,290.00 | 17,610.00 | 16,840.00 | 17,570.00 | 17,570.00 | 1.09% | 733,007 |
| Feb 7, 2025 | 17,960.00 | 18,090.00 | 17,290.00 | 17,380.00 | 17,380.00 | -3.23% | 770,826 |
| Feb 6, 2025 | 18,700.00 | 18,730.00 | 17,860.00 | 17,960.00 | 17,960.00 | -3.96% | 873,275 |