Kumbi Corporation (KRX:008870)
South Korea · Delayed Price · Currency is KRW 40,100
+450 (1.13%)
At close: Sep 22, 2026
Kumbi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39,850.00 | 40,500.00 | 38,500.00 | 40,100.00 | 40,100.00 | 1.13% | 60 |
| Sep 21, 2026 | 39,700.00 | 39,700.00 | 39,300.00 | 39,650.00 | 39,650.00 | -0.13% | 110 |
| Sep 18, 2026 | 40,950.00 | 40,950.00 | 39,250.00 | 39,700.00 | 39,700.00 | -3.05% | 688 |
| Sep 17, 2026 | 39,900.00 | 40,950.00 | 39,900.00 | 40,950.00 | 40,950.00 | 1.61% | 65 |
| Sep 16, 2026 | 41,100.00 | 41,100.00 | 39,850.00 | 40,300.00 | 40,300.00 | -0.25% | 277 |
| Sep 15, 2026 | 38,500.00 | 40,400.00 | 38,450.00 | 40,400.00 | 40,400.00 | 1.13% | 47 |
| Sep 14, 2026 | 40,400.00 | 40,400.00 | 39,550.00 | 39,950.00 | 39,950.00 | -1.96% | 93 |
| Sep 11, 2026 | 39,850.00 | 40,750.00 | 38,950.00 | 40,750.00 | 40,750.00 | 0.62% | 121 |
| Sep 10, 2026 | 40,050.00 | 40,500.00 | 39,800.00 | 40,500.00 | 40,500.00 | 1.12% | 179 |
| Sep 9, 2026 | 39,650.00 | 40,700.00 | 39,600.00 | 40,050.00 | 40,050.00 | -0.50% | 448 |
| Sep 8, 2026 | 40,850.00 | 40,850.00 | 39,700.00 | 40,250.00 | 40,250.00 | - | 243 |
| Sep 7, 2026 | 40,100.00 | 40,450.00 | 40,100.00 | 40,250.00 | 40,250.00 | -1.11% | 774 |
| Sep 4, 2026 | 39,100.00 | 40,700.00 | 39,100.00 | 40,700.00 | 40,700.00 | 0.74% | 829 |
| Sep 3, 2026 | 40,000.00 | 40,400.00 | 39,050.00 | 40,400.00 | 40,400.00 | - | 152 |
| Sep 2, 2026 | 38,850.00 | 40,900.00 | 38,850.00 | 40,400.00 | 40,400.00 | 1.89% | 46 |
| Sep 1, 2026 | 38,700.00 | 39,800.00 | 38,600.00 | 39,650.00 | 39,650.00 | -0.63% | 341 |
| Aug 31, 2026 | 39,250.00 | 40,250.00 | 38,800.00 | 39,900.00 | 39,900.00 | 2.05% | 970 |
| Aug 28, 2026 | 38,850.00 | 40,000.00 | 38,700.00 | 39,100.00 | 39,100.00 | 0.13% | 257 |
| Aug 27, 2026 | 38,750.00 | 39,200.00 | 37,600.00 | 39,050.00 | 39,050.00 | 0.77% | 654 |
| Aug 26, 2026 | 38,400.00 | 39,000.00 | 38,000.00 | 38,750.00 | 38,750.00 | -0.26% | 487 |
| Aug 25, 2026 | 39,100.00 | 39,100.00 | 38,000.00 | 38,850.00 | 38,850.00 | -1.40% | 157 |
| Aug 24, 2026 | 38,650.00 | 39,400.00 | 38,550.00 | 39,400.00 | 39,400.00 | -0.51% | 110 |
| Aug 21, 2026 | 39,700.00 | 40,400.00 | 38,150.00 | 39,600.00 | 39,600.00 | -0.25% | 104 |
| Aug 20, 2026 | 39,150.00 | 39,700.00 | 38,100.00 | 39,700.00 | 39,700.00 | 1.40% | 737 |
| Aug 19, 2026 | 39,500.00 | 39,500.00 | 38,250.00 | 39,150.00 | 39,150.00 | -0.89% | 225 |
| Aug 18, 2026 | 41,200.00 | 42,050.00 | 38,750.00 | 39,500.00 | 39,500.00 | -4.93% | 1,291 |
| Aug 14, 2026 | 41,700.00 | 41,750.00 | 40,900.00 | 41,550.00 | 41,550.00 | 0.24% | 404 |
| Aug 13, 2026 | 40,900.00 | 41,600.00 | 40,800.00 | 41,450.00 | 41,450.00 | 0.48% | 562 |
| Aug 12, 2026 | 41,400.00 | 41,500.00 | 40,150.00 | 41,250.00 | 41,250.00 | 2.74% | 658 |
| Aug 11, 2026 | 40,800.00 | 41,450.00 | 40,050.00 | 40,150.00 | 40,150.00 | -1.95% | 140 |
| Aug 10, 2026 | 39,600.00 | 41,250.00 | 39,550.00 | 40,950.00 | 40,950.00 | 4.20% | 512 |
| Aug 7, 2026 | 38,400.00 | 39,450.00 | 37,550.00 | 39,300.00 | 39,300.00 | 2.34% | 175 |
| Aug 6, 2026 | 38,400.00 | 38,400.00 | 37,250.00 | 38,400.00 | 38,400.00 | 0.13% | 117 |
| Aug 5, 2026 | 38,350.00 | 38,500.00 | 38,050.00 | 38,350.00 | 38,350.00 | -0.13% | 87 |
| Aug 4, 2026 | 38,050.00 | 38,450.00 | 37,300.00 | 38,400.00 | 38,400.00 | 0.92% | 184 |
| Aug 3, 2026 | 38,100.00 | 38,100.00 | 37,600.00 | 38,050.00 | 38,050.00 | -0.52% | 91 |
| Jul 31, 2026 | 38,400.00 | 38,400.00 | 37,500.00 | 38,250.00 | 38,250.00 | 0.66% | 245 |
| Jul 30, 2026 | 38,400.00 | 38,400.00 | 37,200.00 | 38,000.00 | 38,000.00 | 0.13% | 512 |
| Jul 29, 2026 | 39,450.00 | 39,450.00 | 37,050.00 | 37,950.00 | 37,950.00 | -3.68% | 547 |
| Jul 28, 2026 | 40,000.00 | 40,050.00 | 38,050.00 | 39,400.00 | 39,400.00 | -1.50% | 152 |
| Jul 27, 2026 | 40,000.00 | 40,000.00 | 38,800.00 | 40,000.00 | 40,000.00 | 0.38% | 115 |
| Jul 24, 2026 | 39,600.00 | 40,000.00 | 39,150.00 | 39,850.00 | 39,850.00 | 0.63% | 234 |
| Jul 23, 2026 | 38,500.00 | 39,600.00 | 38,200.00 | 39,600.00 | 39,600.00 | 2.86% | 230 |
| Jul 22, 2026 | 38,500.00 | 39,600.00 | 37,850.00 | 38,500.00 | 38,500.00 | -2.04% | 453 |
| Jul 21, 2026 | 40,000.00 | 40,600.00 | 38,100.00 | 39,300.00 | 39,300.00 | -2.48% | 354 |
| Jul 20, 2026 | 40,250.00 | 40,550.00 | 38,600.00 | 40,300.00 | 40,300.00 | - | 387 |
| Jul 16, 2026 | 37,850.00 | 40,300.00 | 37,600.00 | 40,300.00 | 40,300.00 | 6.47% | 501 |
| Jul 15, 2026 | 38,100.00 | 38,150.00 | 37,250.00 | 37,850.00 | 37,850.00 | 1.75% | 257 |
| Jul 14, 2026 | 37,900.00 | 37,900.00 | 37,150.00 | 37,200.00 | 37,200.00 | -1.85% | 2,857 |
| Jul 13, 2026 | 38,350.00 | 38,550.00 | 37,150.00 | 37,900.00 | 37,900.00 | -1.17% | 837 |