Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea
· Delayed Price · Currency is KRW 13,140
-790 (-5.67%)
At close: Mar 9, 2026
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,940.00 | 14,250.00 | 12,800.00 | 13,140.00 | 13,140.00 | -5.67% | 353,075 |
| Mar 6, 2026 | 12,350.00 | 14,770.00 | 12,350.00 | 13,930.00 | 13,930.00 | 12.79% | 2,838,526 |
| Mar 5, 2026 | 11,380.00 | 12,420.00 | 11,380.00 | 12,350.00 | 12,350.00 | 14.88% | 130,136 |
| Mar 4, 2026 | 12,540.00 | 12,540.00 | 10,210.00 | 10,750.00 | 10,750.00 | -14.61% | 247,617 |
| Mar 3, 2026 | 12,500.00 | 13,480.00 | 12,300.00 | 12,590.00 | 12,590.00 | 1.53% | 402,263 |
| Feb 27, 2026 | 12,600.00 | 12,610.00 | 12,020.00 | 12,400.00 | 12,400.00 | -1.59% | 93,450 |
| Feb 26, 2026 | 13,050.00 | 13,190.00 | 12,200.00 | 12,600.00 | 12,600.00 | -3.45% | 173,194 |
| Feb 25, 2026 | 12,840.00 | 13,300.00 | 12,840.00 | 13,050.00 | 13,050.00 | 2.03% | 166,484 |
| Feb 24, 2026 | 12,950.00 | 12,960.00 | 12,720.00 | 12,790.00 | 12,790.00 | -1.16% | 102,476 |
| Feb 23, 2026 | 13,310.00 | 13,390.00 | 12,850.00 | 12,940.00 | 12,940.00 | -1.75% | 134,670 |
| Feb 20, 2026 | 13,100.00 | 14,400.00 | 12,750.00 | 13,170.00 | 13,170.00 | 1.15% | 772,938 |
| Feb 19, 2026 | 12,310.00 | 13,540.00 | 12,230.00 | 13,020.00 | 13,020.00 | 7.25% | 587,743 |
| Feb 13, 2026 | 12,000.00 | 12,430.00 | 11,900.00 | 12,140.00 | 12,140.00 | -0.57% | 162,915 |
| Feb 12, 2026 | 12,610.00 | 12,750.00 | 12,210.00 | 12,210.00 | 12,210.00 | -3.17% | 173,927 |
| Feb 11, 2026 | 12,450.00 | 13,250.00 | 12,210.00 | 12,610.00 | 12,610.00 | 1.78% | 505,390 |
| Feb 10, 2026 | 12,700.00 | 12,770.00 | 12,150.00 | 12,390.00 | 12,390.00 | -2.29% | 364,736 |
| Feb 9, 2026 | 12,000.00 | 14,500.00 | 11,910.00 | 12,680.00 | 12,680.00 | 7.64% | 3,183,859 |
| Feb 6, 2026 | 11,340.00 | 13,750.00 | 10,910.00 | 11,780.00 | 11,780.00 | 3.97% | 1,883,534 |
| Feb 5, 2026 | 12,100.00 | 12,240.00 | 11,250.00 | 11,330.00 | 11,330.00 | -6.21% | 333,760 |
| Feb 4, 2026 | 10,480.00 | 12,230.00 | 10,480.00 | 12,080.00 | 12,080.00 | 16.15% | 681,543 |
| Feb 3, 2026 | 10,240.00 | 10,500.00 | 10,210.00 | 10,400.00 | 10,400.00 | 2.16% | 27,884 |
| Feb 2, 2026 | 10,810.00 | 10,810.00 | 10,150.00 | 10,180.00 | 10,180.00 | -5.83% | 59,660 |
| Jan 30, 2026 | 11,030.00 | 11,070.00 | 10,550.00 | 10,810.00 | 10,810.00 | -1.99% | 97,384 |
| Jan 29, 2026 | 10,660.00 | 11,300.00 | 10,600.00 | 11,030.00 | 11,030.00 | 3.47% | 143,866 |
| Jan 28, 2026 | 10,370.00 | 10,720.00 | 10,250.00 | 10,660.00 | 10,660.00 | 2.80% | 113,764 |
| Jan 27, 2026 | 10,990.00 | 10,990.00 | 10,070.00 | 10,370.00 | 10,370.00 | -2.45% | 134,153 |
| Jan 26, 2026 | 10,660.00 | 10,770.00 | 10,510.00 | 10,630.00 | 10,630.00 | -0.19% | 60,508 |
| Jan 23, 2026 | 10,400.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 2.50% | 42,826 |
| Jan 22, 2026 | 10,380.00 | 10,640.00 | 10,180.00 | 10,390.00 | 10,390.00 | 0.58% | 46,677 |
| Jan 21, 2026 | 10,850.00 | 10,850.00 | 10,290.00 | 10,330.00 | 10,330.00 | -4.88% | 56,405 |
| Jan 20, 2026 | 10,360.00 | 10,860.00 | 9,830.00 | 10,860.00 | 10,860.00 | 7.95% | 131,657 |
| Jan 19, 2026 | 10,050.00 | 10,090.00 | 9,800.00 | 10,060.00 | 10,060.00 | 1.31% | 37,378 |
| Jan 16, 2026 | 10,110.00 | 10,110.00 | 9,900.00 | 9,930.00 | 9,930.00 | -0.50% | 22,759 |
| Jan 15, 2026 | 9,950.00 | 10,060.00 | 9,750.00 | 9,980.00 | 9,980.00 | -0.20% | 54,513 |
| Jan 14, 2026 | 10,380.00 | 10,380.00 | 9,910.00 | 10,000.00 | 10,000.00 | -3.38% | 71,274 |
| Jan 13, 2026 | 10,100.00 | 10,350.00 | 9,990.00 | 10,350.00 | 10,350.00 | 2.48% | 26,658 |
| Jan 12, 2026 | 10,010.00 | 10,170.00 | 9,930.00 | 10,100.00 | 10,100.00 | - | 40,049 |
| Jan 9, 2026 | 10,060.00 | 10,280.00 | 9,920.00 | 10,100.00 | 10,100.00 | - | 36,926 |
| Jan 8, 2026 | 10,320.00 | 10,570.00 | 9,900.00 | 10,100.00 | 10,100.00 | -2.13% | 59,212 |
| Jan 7, 2026 | 10,750.00 | 10,920.00 | 10,110.00 | 10,320.00 | 10,320.00 | -4.00% | 60,298 |
| Jan 6, 2026 | 11,200.00 | 11,280.00 | 10,680.00 | 10,750.00 | 10,750.00 | -3.93% | 50,662 |
| Jan 5, 2026 | 11,150.00 | 11,220.00 | 10,960.00 | 11,190.00 | 11,190.00 | -0.27% | 39,518 |
| Jan 2, 2026 | 11,240.00 | 11,370.00 | 11,110.00 | 11,220.00 | 11,220.00 | -0.27% | 11,507 |
| Dec 30, 2025 | 11,250.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.27% | 12,037 |
| Dec 29, 2025 | 11,450.00 | 11,450.00 | 11,000.00 | 11,220.00 | 11,220.00 | 0.45% | 17,461 |
| Dec 26, 2025 | 11,460.00 | 11,490.00 | 11,110.00 | 11,170.00 | 11,170.00 | -2.53% | 35,055 |
| Dec 24, 2025 | 11,670.00 | 11,720.00 | 11,420.00 | 11,460.00 | 11,460.00 | -1.63% | 24,121 |
| Dec 23, 2025 | 12,070.00 | 12,300.00 | 11,580.00 | 11,650.00 | 11,650.00 | -2.10% | 55,026 |
| Dec 22, 2025 | 12,070.00 | 12,290.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 43,275 |
| Dec 19, 2025 | 11,700.00 | 12,210.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.65% | 21,779 |
| Dec 18, 2025 | 11,600.00 | 11,890.00 | 11,570.00 | 11,690.00 | 11,690.00 | -1.35% | 11,585 |
| Dec 17, 2025 | 11,800.00 | 11,970.00 | 11,760.00 | 11,850.00 | 11,850.00 | 0.42% | 8,231 |
| Dec 16, 2025 | 11,850.00 | 12,110.00 | 11,680.00 | 11,800.00 | 11,800.00 | -0.25% | 35,249 |
| Dec 15, 2025 | 11,610.00 | 12,000.00 | 11,610.00 | 11,830.00 | 11,830.00 | -0.76% | 7,188 |
| Dec 12, 2025 | 11,600.00 | 11,930.00 | 11,510.00 | 11,920.00 | 11,920.00 | 3.65% | 14,870 |
| Dec 11, 2025 | 11,980.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,500.00 | -3.85% | 44,205 |
| Dec 10, 2025 | 12,060.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,960.00 | -0.83% | 10,433 |
| Dec 9, 2025 | 11,950.00 | 12,130.00 | 11,940.00 | 12,060.00 | 12,060.00 | 0.50% | 5,029 |
| Dec 8, 2025 | 12,400.00 | 13,080.00 | 11,960.00 | 12,000.00 | 12,000.00 | -3.23% | 48,998 |
| Dec 5, 2025 | 11,940.00 | 12,510.00 | 11,810.00 | 12,400.00 | 12,400.00 | 3.85% | 50,203 |
| Dec 4, 2025 | 12,030.00 | 12,130.00 | 11,840.00 | 11,940.00 | 11,940.00 | -1.00% | 15,204 |
| Dec 3, 2025 | 12,000.00 | 12,120.00 | 11,810.00 | 12,060.00 | 12,060.00 | 1.86% | 17,521 |
| Dec 2, 2025 | 11,580.00 | 11,850.00 | 11,550.00 | 11,840.00 | 11,840.00 | 1.20% | 7,878 |
| Dec 1, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | -2.50% | 37,319 |
| Nov 28, 2025 | 11,960.00 | 12,100.00 | 11,790.00 | 12,000.00 | 12,000.00 | -0.25% | 11,774 |
| Nov 27, 2025 | 11,900.00 | 12,050.00 | 11,770.00 | 12,030.00 | 12,030.00 | 1.95% | 8,884 |
| Nov 26, 2025 | 11,580.00 | 11,880.00 | 11,560.00 | 11,800.00 | 11,800.00 | 2.61% | 15,754 |
| Nov 25, 2025 | 11,880.00 | 12,050.00 | 11,390.00 | 11,500.00 | 11,500.00 | -2.54% | 59,541 |
| Nov 24, 2025 | 11,900.00 | 12,110.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.60% | 19,721 |
| Nov 21, 2025 | 12,510.00 | 12,510.00 | 11,730.00 | 11,730.00 | 11,730.00 | -7.20% | 30,921 |
| Nov 20, 2025 | 12,610.00 | 12,740.00 | 12,060.00 | 12,640.00 | 12,640.00 | 1.12% | 53,571 |
| Nov 19, 2025 | 12,100.00 | 12,550.00 | 11,700.00 | 12,500.00 | 12,500.00 | 1.21% | 43,956 |
| Nov 18, 2025 | 13,000.00 | 13,070.00 | 12,100.00 | 12,350.00 | 12,350.00 | -4.26% | 39,351 |
| Nov 17, 2025 | 13,600.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.08% | 31,121 |
| Nov 14, 2025 | 13,930.00 | 14,070.00 | 13,300.00 | 13,310.00 | 13,310.00 | -4.45% | 40,385 |
| Nov 13, 2025 | 13,480.00 | 13,980.00 | 13,110.00 | 13,930.00 | 13,930.00 | 3.65% | 41,620 |
| Nov 12, 2025 | 13,220.00 | 13,640.00 | 13,000.00 | 13,440.00 | 13,440.00 | 0.67% | 27,560 |
| Nov 11, 2025 | 13,620.00 | 13,620.00 | 12,500.00 | 13,350.00 | 13,350.00 | -1.04% | 49,965 |
| Nov 10, 2025 | 13,250.00 | 13,580.00 | 13,190.00 | 13,490.00 | 13,490.00 | 0.82% | 36,658 |
| Nov 7, 2025 | 12,920.00 | 13,380.00 | 12,800.00 | 13,380.00 | 13,380.00 | 1.06% | 56,841 |
| Nov 6, 2025 | 13,730.00 | 13,950.00 | 13,120.00 | 13,240.00 | 13,240.00 | -2.65% | 45,777 |
| Nov 5, 2025 | 14,090.00 | 14,090.00 | 13,110.00 | 13,600.00 | 13,600.00 | -5.56% | 98,212 |
| Nov 4, 2025 | 14,200.00 | 14,460.00 | 13,730.00 | 14,400.00 | 14,400.00 | 2.06% | 128,690 |
| Nov 3, 2025 | 13,890.00 | 14,310.00 | 13,730.00 | 14,110.00 | 14,110.00 | 1.36% | 122,353 |
| Oct 31, 2025 | 13,660.00 | 14,220.00 | 13,360.00 | 13,920.00 | 13,920.00 | 3.34% | 117,366 |
| Oct 30, 2025 | 13,910.00 | 14,100.00 | 12,930.00 | 13,470.00 | 13,470.00 | -2.25% | 84,848 |
| Oct 29, 2025 | 13,290.00 | 14,080.00 | 12,930.00 | 13,780.00 | 13,780.00 | 4.31% | 162,642 |
| Oct 28, 2025 | 12,950.00 | 13,400.00 | 12,480.00 | 13,210.00 | 13,210.00 | 2.01% | 107,334 |
| Oct 27, 2025 | 12,150.00 | 13,300.00 | 11,930.00 | 12,950.00 | 12,950.00 | 7.02% | 218,810 |
| Oct 24, 2025 | 12,000.00 | 12,150.00 | 11,720.00 | 12,100.00 | 12,100.00 | 3.24% | 67,187 |
| Oct 23, 2025 | 11,740.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.60% | 29,491 |
| Oct 22, 2025 | 11,710.00 | 11,910.00 | 11,500.00 | 11,910.00 | 11,910.00 | 0.17% | 52,638 |
| Oct 21, 2025 | 11,770.00 | 12,000.00 | 11,700.00 | 11,890.00 | 11,890.00 | - | 40,035 |
| Oct 20, 2025 | 11,800.00 | 11,980.00 | 11,650.00 | 11,890.00 | 11,890.00 | 0.76% | 27,477 |
| Oct 17, 2025 | 11,880.00 | 12,020.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 59,850 |
| Oct 16, 2025 | 12,070.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | 8.11% | 293,495 |
| Oct 15, 2025 | 10,760.00 | 11,130.00 | 10,760.00 | 11,100.00 | 11,100.00 | 3.16% | 33,239 |
| Oct 14, 2025 | 10,550.00 | 10,950.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1.03% | 39,003 |
| Oct 13, 2025 | 10,730.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | -2.56% | 28,205 |
| Oct 10, 2025 | 11,020.00 | 11,050.00 | 10,300.00 | 10,930.00 | 10,930.00 | -1.26% | 41,927 |