Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 41,050
-200 (-0.48%)
Jun 9, 2026, 3:30 PM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 43,350.00 | 43,350.00 | 41,100.00 | 41,250.00 | - | -5.39% | 469 |
| Jun 5, 2026 | 43,900.00 | 44,400.00 | 42,500.00 | 43,600.00 | 43,600.00 | 1.16% | 1,042 |
| Jun 4, 2026 | 43,350.00 | 43,350.00 | 43,050.00 | 43,100.00 | 43,100.00 | -1.37% | 239 |
| Jun 2, 2026 | 43,350.00 | 43,750.00 | 43,100.00 | 43,700.00 | 43,700.00 | - | 436 |
| Jun 1, 2026 | 43,950.00 | 43,950.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.57% | 739 |
| May 29, 2026 | 44,300.00 | 44,500.00 | 43,750.00 | 43,950.00 | 43,950.00 | 0.34% | 506 |
| May 28, 2026 | 43,850.00 | 44,550.00 | 43,700.00 | 43,800.00 | 43,800.00 | -0.79% | 596 |
| May 27, 2026 | 44,400.00 | 44,400.00 | 43,950.00 | 44,150.00 | 44,150.00 | -0.56% | 1,058 |
| May 26, 2026 | 44,150.00 | 44,800.00 | 44,150.00 | 44,400.00 | 44,400.00 | -0.22% | 1,001 |
| May 22, 2026 | 44,300.00 | 44,700.00 | 43,950.00 | 44,500.00 | 44,500.00 | 0.45% | 637 |
| May 21, 2026 | 43,850.00 | 44,600.00 | 43,850.00 | 44,300.00 | 44,300.00 | 1.03% | 1,091 |
| May 20, 2026 | 44,400.00 | 44,400.00 | 43,700.00 | 43,850.00 | 43,850.00 | -0.79% | 435 |
| May 19, 2026 | 43,950.00 | 44,400.00 | 43,700.00 | 44,200.00 | 44,200.00 | - | 350 |
| May 18, 2026 | 43,100.00 | 44,950.00 | 43,100.00 | 44,200.00 | 44,200.00 | 0.45% | 1,511 |
| 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 | -0.22% | 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 |