Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 45,100
+250 (0.56%)
Apr 29, 2026, 9:37 AM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 862 |
| 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% | 459 |
| 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 | 45,200.00 | 0.11% | 523 |
| Mar 26, 2026 | 45,150.00 | 46,400.00 | 45,150.00 | 45,550.00 | 45,150.44 | -0.11% | 1,467 |
| Mar 25, 2026 | 45,100.00 | 45,700.00 | 45,100.00 | 45,600.00 | 45,200.00 | 0.66% | 147 |
| Mar 24, 2026 | 45,500.00 | 45,700.00 | 45,100.00 | 45,300.00 | 44,902.63 | 0.33% | 271 |
| Mar 23, 2026 | 46,450.00 | 46,450.00 | 44,900.00 | 45,150.00 | 44,753.95 | -0.88% | 1,440 |
| Mar 20, 2026 | 45,150.00 | 46,000.00 | 44,900.00 | 45,550.00 | 45,150.44 | 0.89% | 1,231 |
| Mar 19, 2026 | 45,400.00 | 45,400.00 | 45,100.00 | 45,150.00 | 44,753.95 | -0.55% | 470 |
| Mar 18, 2026 | 45,600.00 | 45,850.00 | 45,400.00 | 45,400.00 | 45,001.75 | 0.55% | 511 |
| Mar 17, 2026 | 45,200.00 | 45,200.00 | 45,000.00 | 45,150.00 | 44,753.95 | 0.11% | 696 |
| Mar 16, 2026 | 45,300.00 | 45,300.00 | 44,900.00 | 45,100.00 | 44,704.39 | -0.11% | 554 |
| Mar 13, 2026 | 45,600.00 | 45,600.00 | 44,900.00 | 45,150.00 | 44,753.95 | -0.22% | 1,896 |
| Mar 12, 2026 | 45,950.00 | 45,950.00 | 44,900.00 | 45,250.00 | 44,853.07 | -0.11% | 1,425 |
| Mar 11, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,300.00 | 44,902.63 | -0.77% | 835 |
| Mar 10, 2026 | 45,350.00 | 46,600.00 | 45,100.00 | 45,650.00 | 45,249.56 | 1.33% | 2,064 |
| Mar 9, 2026 | 46,150.00 | 46,150.00 | 44,900.00 | 45,050.00 | 44,654.82 | -2.38% | 1,490 |
| Mar 6, 2026 | 46,650.00 | 46,750.00 | 46,100.00 | 46,150.00 | 45,745.18 | -1.07% | 1,047 |
| Mar 5, 2026 | 45,650.00 | 46,950.00 | 45,650.00 | 46,650.00 | 46,240.79 | 2.30% | 1,058 |
| Mar 4, 2026 | 47,850.00 | 47,850.00 | 45,100.00 | 45,600.00 | 45,200.00 | -4.60% | 3,952 |
| Mar 3, 2026 | 48,100.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,380.70 | - | 3,202 |
| Feb 27, 2026 | 47,750.00 | 48,600.00 | 47,500.00 | 47,800.00 | 47,380.70 | -0.52% | 1,946 |
| Feb 26, 2026 | 49,500.00 | 49,500.00 | 48,000.00 | 48,050.00 | 47,628.51 | -2.73% | 2,404 |
| Feb 25, 2026 | 49,400.00 | 50,000.00 | 49,150.00 | 49,400.00 | 48,966.67 | - | 37,471 |
| Feb 24, 2026 | 50,100.00 | 50,300.00 | 49,300.00 | 49,400.00 | 48,966.67 | -1.40% | 2,182 |
| Feb 23, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,100.00 | 49,660.53 | -0.60% | 1,837 |
| Feb 20, 2026 | 49,800.00 | 50,700.00 | 49,350.00 | 50,400.00 | 49,957.89 | 2.02% | 1,780 |
| Feb 19, 2026 | 49,400.00 | 49,850.00 | 49,300.00 | 49,400.00 | 48,966.67 | -0.20% | 748 |
| Feb 13, 2026 | 49,650.00 | 50,000.00 | 49,050.00 | 49,500.00 | 49,065.79 | -1.00% | 1,328 |
| Feb 12, 2026 | 50,000.00 | 50,000.00 | 49,050.00 | 50,000.00 | 49,561.40 | 1.01% | 1,894 |