Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 45,150
-250 (-0.55%)
Mar 19, 2026, 3:17 PM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 45,600.00 | 45,850.00 | 45,400.00 | 45,400.00 | 45,400.00 | 0.55% | 413 |
| Mar 17, 2026 | 45,200.00 | 45,200.00 | 45,000.00 | 45,150.00 | 45,150.00 | 0.11% | 696 |
| Mar 16, 2026 | 45,300.00 | 45,300.00 | 44,900.00 | 45,100.00 | 45,100.00 | -0.11% | 554 |
| Mar 13, 2026 | 45,600.00 | 45,600.00 | 44,900.00 | 45,150.00 | 45,150.00 | -0.22% | 1,395 |
| Mar 12, 2026 | 45,950.00 | 45,950.00 | 44,900.00 | 45,250.00 | 45,250.00 | -0.11% | 1,424 |
| Mar 11, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.77% | 835 |
| Mar 10, 2026 | 45,350.00 | 46,600.00 | 45,100.00 | 45,650.00 | 45,650.00 | 1.33% | 2,061 |
| Mar 9, 2026 | 46,150.00 | 46,150.00 | 44,900.00 | 45,050.00 | 45,050.00 | -2.38% | 1,490 |
| Mar 6, 2026 | 46,650.00 | 46,750.00 | 46,100.00 | 46,150.00 | 46,150.00 | -1.07% | 1,047 |
| Mar 5, 2026 | 45,650.00 | 46,950.00 | 45,650.00 | 46,650.00 | 46,650.00 | 2.30% | 1,057 |
| Mar 4, 2026 | 47,850.00 | 47,850.00 | 45,100.00 | 45,600.00 | 45,600.00 | -4.60% | 3,937 |
| Mar 3, 2026 | 48,100.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | - | 3,202 |
| Feb 27, 2026 | 47,750.00 | 48,600.00 | 47,500.00 | 47,800.00 | 47,800.00 | -0.52% | 1,946 |
| Feb 26, 2026 | 49,500.00 | 49,500.00 | 48,000.00 | 48,050.00 | 48,050.00 | -2.73% | 2,402 |
| Feb 25, 2026 | 49,400.00 | 50,000.00 | 49,150.00 | 49,400.00 | 49,400.00 | - | 1,349 |
| Feb 24, 2026 | 50,100.00 | 50,300.00 | 49,300.00 | 49,400.00 | 49,400.00 | -1.40% | 2,182 |
| Feb 23, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.60% | 1,837 |
| Feb 20, 2026 | 49,800.00 | 50,700.00 | 49,350.00 | 50,400.00 | 50,400.00 | 2.02% | 1,780 |
| Feb 19, 2026 | 49,400.00 | 49,850.00 | 49,300.00 | 49,400.00 | 49,400.00 | -0.20% | 738 |
| Feb 13, 2026 | 49,650.00 | 50,000.00 | 49,050.00 | 49,500.00 | 49,500.00 | -1.00% | 1,326 |
| Feb 12, 2026 | 50,000.00 | 50,000.00 | 49,050.00 | 50,000.00 | 50,000.00 | 1.01% | 1,890 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,850.00 | 49,500.00 | 49,500.00 | - | 916 |
| Feb 10, 2026 | 50,600.00 | 50,600.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1.23% | 1,757 |
| Feb 9, 2026 | 48,800.00 | 50,000.00 | 48,800.00 | 48,900.00 | 48,900.00 | -0.51% | 2,053 |
| Feb 6, 2026 | 49,150.00 | 49,350.00 | 48,100.00 | 49,150.00 | 49,150.00 | 0.10% | 2,313 |
| Feb 5, 2026 | 48,550.00 | 49,350.00 | 48,550.00 | 49,100.00 | 49,100.00 | 1.13% | 2,340 |
| Feb 4, 2026 | 47,700.00 | 48,600.00 | 47,700.00 | 48,550.00 | 48,550.00 | 0.83% | 2,284 |
| Feb 3, 2026 | 48,200.00 | 48,200.00 | 47,800.00 | 48,150.00 | 48,150.00 | 0.31% | 1,364 |
| Feb 2, 2026 | 48,800.00 | 48,800.00 | 47,800.00 | 48,000.00 | 48,000.00 | -1.64% | 2,175 |
| Jan 30, 2026 | 49,500.00 | 49,500.00 | 48,600.00 | 48,800.00 | 48,800.00 | -0.81% | 1,991 |
| Jan 29, 2026 | 49,200.00 | 49,650.00 | 46,600.00 | 49,200.00 | 49,200.00 | - | 3,171 |
| Jan 28, 2026 | 49,100.00 | 49,500.00 | 49,050.00 | 49,200.00 | 49,200.00 | 0.20% | 773 |
| Jan 27, 2026 | 49,400.00 | 49,500.00 | 49,100.00 | 49,100.00 | 49,100.00 | -0.61% | 1,306 |
| Jan 26, 2026 | 49,500.00 | 49,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | 0.30% | 1,240 |
| Jan 23, 2026 | 49,450.00 | 49,900.00 | 49,000.00 | 49,250.00 | 49,250.00 | 0.10% | 1,860 |
| Jan 22, 2026 | 48,600.00 | 49,700.00 | 48,600.00 | 49,200.00 | 49,200.00 | 0.41% | 1,965 |
| Jan 21, 2026 | 48,950.00 | 49,850.00 | 47,600.00 | 49,000.00 | 49,000.00 | -1.41% | 5,165 |
| Jan 20, 2026 | 49,550.00 | 50,100.00 | 48,600.00 | 49,700.00 | 49,700.00 | - | 3,076 |
| Jan 19, 2026 | 49,700.00 | 50,100.00 | 49,350.00 | 49,700.00 | 49,700.00 | 0.20% | 1,325 |
| Jan 16, 2026 | 50,000.00 | 50,200.00 | 49,600.00 | 49,600.00 | 49,600.00 | -0.80% | 956 |
| Jan 15, 2026 | 50,400.00 | 50,500.00 | 49,600.00 | 50,000.00 | 50,000.00 | - | 1,020 |
| Jan 14, 2026 | 50,300.00 | 50,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.60% | 1,058 |
| Jan 13, 2026 | 51,000.00 | 51,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -2.33% | 653 |
| Jan 12, 2026 | 49,600.00 | 51,500.00 | 49,600.00 | 51,500.00 | 51,500.00 | 3.31% | 1,919 |
| Jan 9, 2026 | 49,200.00 | 49,850.00 | 49,050.00 | 49,850.00 | 49,850.00 | - | 1,936 |
| Jan 8, 2026 | 50,900.00 | 50,900.00 | 49,000.00 | 49,850.00 | 49,850.00 | -1.29% | 4,068 |
| Jan 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.79% | 1,208 |
| Jan 6, 2026 | 51,700.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.55% | 2,231 |
| Jan 5, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | -0.19% | 2,391 |
| Jan 2, 2026 | 51,300.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.19% | 1,001 |