Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 58,400
+1,100 (1.92%)
At close: Oct 31, 2025
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 56,800.00 | 58,600.00 | 55,300.00 | 56,500.00 | 56,500.00 | -0.53% | 3,064 |
| Nov 4, 2025 | 57,100.00 | 57,400.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.53% | 2,441 |
| Nov 3, 2025 | 58,200.00 | 58,200.00 | 57,100.00 | 57,100.00 | 57,100.00 | -2.23% | 2,932 |
| Oct 31, 2025 | 57,500.00 | 58,400.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.92% | 2,247 |
| Oct 30, 2025 | 58,200.00 | 58,200.00 | 57,300.00 | 57,300.00 | 57,300.00 | -1.21% | 15,041 |
| Oct 29, 2025 | 58,300.00 | 58,400.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 1,490 |
| Oct 28, 2025 | 58,300.00 | 58,300.00 | 57,800.00 | 58,200.00 | 58,200.00 | -0.34% | 1,533 |
| Oct 27, 2025 | 58,500.00 | 58,500.00 | 57,700.00 | 58,400.00 | 58,400.00 | -0.17% | 2,571 |
| Oct 24, 2025 | 59,300.00 | 59,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | 0.34% | 1,393 |
| Oct 23, 2025 | 58,300.00 | 58,600.00 | 57,900.00 | 58,300.00 | 58,300.00 | - | 1,394 |
| Oct 22, 2025 | 58,100.00 | 58,400.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.17% | 1,083 |
| Oct 21, 2025 | 58,600.00 | 58,800.00 | 58,000.00 | 58,200.00 | 58,200.00 | -0.68% | 1,438 |
| Oct 20, 2025 | 58,600.00 | 58,700.00 | 57,900.00 | 58,600.00 | 58,600.00 | - | 2,746 |
| Oct 17, 2025 | 58,500.00 | 58,600.00 | 57,500.00 | 58,600.00 | 58,600.00 | 0.17% | 1,465 |
| Oct 16, 2025 | 60,300.00 | 60,300.00 | 57,900.00 | 58,500.00 | 58,500.00 | -1.68% | 4,510 |
| Oct 15, 2025 | 58,500.00 | 59,900.00 | 58,100.00 | 59,500.00 | 59,500.00 | 1.88% | 7,436 |
| Oct 14, 2025 | 59,900.00 | 59,900.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.85% | 2,220 |
| Oct 13, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,900.00 | 58,900.00 | -0.67% | 1,539 |
| Oct 10, 2025 | 59,400.00 | 60,400.00 | 58,600.00 | 59,300.00 | 59,300.00 | -0.67% | 1,179 |
| Oct 2, 2025 | 59,900.00 | 61,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.88% | 2,352 |
| Oct 1, 2025 | 59,100.00 | 59,900.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.68% | 1,724 |
| Sep 30, 2025 | 61,000.00 | 61,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.67% | 67,613 |
| Sep 29, 2025 | 59,700.00 | 60,500.00 | 58,100.00 | 60,000.00 | 60,000.00 | - | 3,928 |
| Sep 26, 2025 | 61,000.00 | 61,200.00 | 59,200.00 | 60,000.00 | 59,000.00 | -1.64% | 7,342 |
| Sep 25, 2025 | 60,300.00 | 61,000.00 | 59,700.00 | 61,000.00 | 59,983.33 | 1.16% | 3,979 |
| Sep 24, 2025 | 60,200.00 | 60,700.00 | 59,500.00 | 60,300.00 | 59,295.00 | 0.33% | 1,458 |
| Sep 23, 2025 | 61,300.00 | 61,300.00 | 59,400.00 | 60,100.00 | 59,098.33 | -0.99% | 2,040 |
| Sep 22, 2025 | 60,600.00 | 61,100.00 | 60,200.00 | 60,700.00 | 59,688.33 | -0.33% | 1,967 |
| Sep 19, 2025 | 60,900.00 | 61,100.00 | 60,200.00 | 60,900.00 | 59,885.00 | 0.33% | 1,643 |
| Sep 18, 2025 | 60,900.00 | 61,200.00 | 60,200.00 | 60,700.00 | 59,688.33 | - | 1,319 |
| Sep 17, 2025 | 59,700.00 | 62,600.00 | 59,400.00 | 60,700.00 | 59,688.33 | 0.66% | 8,883 |
| Sep 16, 2025 | 60,300.00 | 60,400.00 | 58,800.00 | 60,300.00 | 59,295.00 | - | 1,508 |
| Sep 15, 2025 | 59,000.00 | 60,400.00 | 58,800.00 | 60,300.00 | 59,295.00 | 1.17% | 5,746 |
| Sep 12, 2025 | 59,700.00 | 59,800.00 | 58,600.00 | 59,600.00 | 58,606.67 | -0.17% | 1,961 |
| Sep 11, 2025 | 60,800.00 | 61,700.00 | 59,000.00 | 59,700.00 | 58,705.00 | -1.49% | 5,303 |
| Sep 10, 2025 | 59,400.00 | 60,900.00 | 59,400.00 | 60,600.00 | 59,590.00 | 2.19% | 2,815 |
| Sep 9, 2025 | 57,600.00 | 62,400.00 | 56,600.00 | 59,300.00 | 58,311.67 | 3.31% | 19,065 |
| Sep 8, 2025 | 55,900.00 | 57,700.00 | 55,500.00 | 57,400.00 | 56,443.33 | 2.50% | 1,061 |
| Sep 5, 2025 | 56,100.00 | 56,500.00 | 55,700.00 | 56,000.00 | 55,066.67 | 0.18% | 252 |
| Sep 4, 2025 | 55,600.00 | 56,200.00 | 55,400.00 | 55,900.00 | 54,968.33 | 1.08% | 256 |
| Sep 3, 2025 | 55,100.00 | 55,800.00 | 54,800.00 | 55,300.00 | 54,378.33 | -0.18% | 135 |
| Sep 2, 2025 | 55,400.00 | 55,500.00 | 55,000.00 | 55,400.00 | 54,476.48 | 0.36% | 682 |
| Sep 1, 2025 | 55,000.00 | 55,600.00 | 54,900.00 | 55,200.00 | 54,279.82 | 0.18% | 1,102 |
| Aug 29, 2025 | 56,300.00 | 56,600.00 | 55,100.00 | 55,100.00 | 54,181.48 | -1.96% | 884 |
| Aug 28, 2025 | 57,200.00 | 57,400.00 | 56,000.00 | 56,200.00 | 55,263.15 | -1.23% | 676 |
| Aug 27, 2025 | 57,200.00 | 57,200.00 | 56,700.00 | 56,900.00 | 55,951.48 | -0.35% | 137 |
| Aug 26, 2025 | 56,800.00 | 57,100.00 | 56,400.00 | 57,100.00 | 56,148.14 | 0.71% | 270 |
| Aug 25, 2025 | 56,200.00 | 57,300.00 | 55,900.00 | 56,700.00 | 55,754.81 | 1.43% | 266 |
| Aug 22, 2025 | 55,700.00 | 56,100.00 | 55,700.00 | 55,900.00 | 54,968.15 | 0.72% | 280 |
| Aug 21, 2025 | 56,100.00 | 56,100.00 | 55,500.00 | 55,500.00 | 54,574.82 | -0.89% | 306 |