Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 44,200
0.00 (0.00%)
May 19, 2026, 3:30 PM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 44,500.00 | 45,000.00 | 43,700.00 | 44,000.00 | 44,000.00 | -1.12% | 1,799 |
| May 14, 2026 | 43,900.00 | 44,550.00 | 43,850.00 | 44,500.00 | 44,500.00 | 1.48% | 816 |
| May 13, 2026 | 44,550.00 | 44,950.00 | 43,700.00 | 43,850.00 | 43,850.00 | -1.35% | 2,376 |
| May 12, 2026 | 44,900.00 | 44,900.00 | 44,300.00 | 44,450.00 | 44,450.00 | -1.00% | 929 |
| May 11, 2026 | 44,700.00 | 45,450.00 | 44,450.00 | 44,900.00 | 44,900.00 | 0.45% | 1,078 |
| May 8, 2026 | 44,800.00 | 45,000.00 | 44,600.00 | 44,700.00 | 44,700.00 | -0.11% | 1,280 |
| May 7, 2026 | 45,550.00 | 45,550.00 | 43,700.00 | 44,750.00 | 44,750.00 | -0.33% | 1,777 |
| May 6, 2026 | 45,300.00 | 45,500.00 | 44,800.00 | 44,900.00 | 44,900.00 | -0.22% | 1,073 |
| May 4, 2026 | 45,400.00 | 45,400.00 | 44,950.00 | 45,000.00 | 45,000.00 | 0.11% | 616 |
| Apr 30, 2026 | 44,850.00 | 45,250.00 | 44,850.00 | 44,950.00 | 44,950.00 | -0.33% | 237 |
| Apr 29, 2026 | 45,500.00 | 45,500.00 | 44,850.00 | 45,100.00 | 45,100.00 | 0.56% | 836 |
| Apr 28, 2026 | 47,000.00 | 47,000.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.77% | 1,577 |
| Apr 27, 2026 | 45,150.00 | 45,550.00 | 45,050.00 | 45,200.00 | 45,200.00 | 0.11% | 1,969 |
| Apr 24, 2026 | 45,500.00 | 45,500.00 | 44,650.00 | 45,150.00 | 45,150.00 | 0.11% | 1,082 |
| Apr 23, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,100.00 | 45,100.00 | -0.77% | 696 |
| Apr 22, 2026 | 45,150.00 | 45,550.00 | 45,150.00 | 45,450.00 | 45,450.00 | -0.11% | 864 |
| Apr 21, 2026 | 45,800.00 | 45,800.00 | 45,400.00 | 45,500.00 | 45,500.00 | -0.22% | 739 |
| Apr 20, 2026 | 45,700.00 | 45,850.00 | 45,350.00 | 45,600.00 | 45,600.00 | 0.44% | 545 |
| Apr 17, 2026 | 45,350.00 | 45,650.00 | 45,300.00 | 45,400.00 | 45,400.00 | 0.22% | 338 |
| Apr 16, 2026 | 45,350.00 | 45,500.00 | 45,000.00 | 45,300.00 | 45,300.00 | - | 607 |
| Apr 15, 2026 | 45,450.00 | 45,450.00 | 45,150.00 | 45,300.00 | 45,300.00 | 0.11% | 583 |
| Apr 14, 2026 | 45,400.00 | 45,400.00 | 45,250.00 | 45,250.00 | 45,250.00 | -0.22% | 462 |
| Apr 13, 2026 | 45,300.00 | 45,550.00 | 45,050.00 | 45,350.00 | 45,350.00 | 0.11% | 215 |
| Apr 10, 2026 | 45,500.00 | 45,500.00 | 45,150.00 | 45,300.00 | 45,300.00 | 0.44% | 424 |
| Apr 9, 2026 | 45,100.00 | 45,350.00 | 45,100.00 | 45,100.00 | 45,100.00 | - | 299 |
| Apr 8, 2026 | 45,700.00 | 45,850.00 | 45,050.00 | 45,100.00 | 45,100.00 | 0.22% | 229 |
| Apr 7, 2026 | 45,100.00 | 45,100.00 | 44,900.00 | 45,000.00 | 45,000.00 | - | 916 |
| Apr 6, 2026 | 45,100.00 | 45,100.00 | 44,800.00 | 45,000.00 | 45,000.00 | -0.22% | 285 |
| Apr 3, 2026 | 45,100.00 | 45,200.00 | 44,800.00 | 45,100.00 | 45,100.00 | 0.45% | 238 |
| Apr 2, 2026 | 45,100.00 | 45,100.00 | 44,650.00 | 44,900.00 | 44,900.00 | -0.66% | 899 |
| Apr 1, 2026 | 44,650.00 | 45,600.00 | 44,650.00 | 45,200.00 | 45,200.00 | 1.57% | 706 |
| Mar 31, 2026 | 45,500.00 | 45,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | -1.11% | 1,154 |
| Mar 30, 2026 | 45,600.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | -1.32% | 1,080 |
| Mar 27, 2026 | 46,100.00 | 46,100.00 | 44,900.00 | 45,600.00 | 45,100.00 | 0.11% | 523 |
| Mar 26, 2026 | 45,150.00 | 46,400.00 | 45,150.00 | 45,550.00 | 45,050.55 | -0.11% | 1,467 |
| Mar 25, 2026 | 45,100.00 | 45,700.00 | 45,100.00 | 45,600.00 | 45,100.00 | 0.66% | 147 |
| Mar 24, 2026 | 45,500.00 | 45,700.00 | 45,100.00 | 45,300.00 | 44,803.29 | 0.33% | 271 |
| Mar 23, 2026 | 46,450.00 | 46,450.00 | 44,900.00 | 45,150.00 | 44,654.93 | -0.88% | 1,440 |
| Mar 20, 2026 | 45,150.00 | 46,000.00 | 44,900.00 | 45,550.00 | 45,050.55 | 0.89% | 1,231 |
| Mar 19, 2026 | 45,400.00 | 45,400.00 | 45,100.00 | 45,150.00 | 44,654.93 | -0.55% | 470 |
| Mar 18, 2026 | 45,600.00 | 45,850.00 | 45,400.00 | 45,400.00 | 44,902.19 | 0.55% | 511 |
| Mar 17, 2026 | 45,200.00 | 45,200.00 | 45,000.00 | 45,150.00 | 44,654.93 | 0.11% | 696 |
| Mar 16, 2026 | 45,300.00 | 45,300.00 | 44,900.00 | 45,100.00 | 44,605.48 | -0.11% | 554 |
| Mar 13, 2026 | 45,600.00 | 45,600.00 | 44,900.00 | 45,150.00 | 44,654.93 | -0.22% | 1,896 |
| Mar 12, 2026 | 45,950.00 | 45,950.00 | 44,900.00 | 45,250.00 | 44,753.84 | -0.11% | 1,425 |
| Mar 11, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,300.00 | 44,803.29 | -0.77% | 835 |
| Mar 10, 2026 | 45,350.00 | 46,600.00 | 45,100.00 | 45,650.00 | 45,149.45 | 1.33% | 2,064 |
| Mar 9, 2026 | 46,150.00 | 46,150.00 | 44,900.00 | 45,050.00 | 44,556.03 | -2.38% | 1,490 |
| Mar 6, 2026 | 46,650.00 | 46,750.00 | 46,100.00 | 46,150.00 | 45,643.97 | -1.07% | 1,047 |
| Mar 5, 2026 | 45,650.00 | 46,950.00 | 45,650.00 | 46,650.00 | 46,138.49 | 2.30% | 1,058 |