Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea
· Delayed Price · Currency is KRW 12,400
+460 (3.85%)
At close: Dec 5, 2025
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,210.00 | 11,290.00 | 10,980.00 | 11,070.00 | 11,070.00 | - | 34,989 |
| Oct 1, 2025 | 11,460.00 | 11,460.00 | 11,000.00 | 11,070.00 | 11,070.00 | -3.82% | 44,610 |
| Sep 30, 2025 | 11,490.00 | 11,550.00 | 11,240.00 | 11,510.00 | 11,510.00 | 0.79% | 62,809 |
| Sep 29, 2025 | 11,050.00 | 11,480.00 | 11,000.00 | 11,420.00 | 11,420.00 | 4.77% | 111,437 |
| Sep 26, 2025 | 10,990.00 | 11,240.00 | 10,630.00 | 10,900.00 | 10,900.00 | -1.80% | 80,201 |
| Sep 25, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.82% | 64,616 |
| Sep 24, 2025 | 11,200.00 | 11,250.00 | 10,800.00 | 11,010.00 | 11,010.00 | 0.73% | 119,755 |
| Sep 23, 2025 | 10,890.00 | 10,930.00 | 10,510.00 | 10,930.00 | 10,930.00 | 0.37% | 95,776 |
| Sep 22, 2025 | 10,500.00 | 10,890.00 | 10,400.00 | 10,890.00 | 10,890.00 | 3.62% | 109,071 |
| Sep 19, 2025 | 10,010.00 | 10,640.00 | 10,010.00 | 10,510.00 | 10,510.00 | 5.10% | 137,273 |
| Sep 18, 2025 | 9,840.00 | 10,060.00 | 9,720.00 | 10,000.00 | 10,000.00 | 1.52% | 68,573 |
| Sep 17, 2025 | 9,630.00 | 9,880.00 | 9,500.00 | 9,850.00 | 9,850.00 | 2.28% | 60,744 |
| Sep 16, 2025 | 9,540.00 | 9,690.00 | 9,460.00 | 9,630.00 | 9,630.00 | 0.94% | 47,656 |
| Sep 15, 2025 | 9,360.00 | 9,580.00 | 9,240.00 | 9,540.00 | 9,540.00 | 1.17% | 21,600 |
| Sep 12, 2025 | 9,640.00 | 9,690.00 | 9,320.00 | 9,430.00 | 9,430.00 | -0.21% | 23,709 |
| Sep 11, 2025 | 9,170.00 | 9,500.00 | 9,100.00 | 9,450.00 | 9,450.00 | 4.30% | 35,741 |
| Sep 10, 2025 | 9,010.00 | 9,070.00 | 8,960.00 | 9,060.00 | 9,060.00 | 1.00% | 3,780 |
| Sep 9, 2025 | 9,050.00 | 9,060.00 | 8,910.00 | 8,970.00 | 8,970.00 | 0.45% | 6,785 |
| Sep 8, 2025 | 8,910.00 | 9,120.00 | 8,910.00 | 8,930.00 | 8,930.00 | -0.78% | 32,820 |
| Sep 5, 2025 | 8,990.00 | 9,130.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.22% | 14,977 |
| Sep 4, 2025 | 8,970.00 | 9,150.00 | 8,910.00 | 8,980.00 | 8,980.00 | 0.34% | 7,910 |
| Sep 3, 2025 | 8,950.00 | 9,200.00 | 8,920.00 | 8,950.00 | 8,950.00 | -0.67% | 8,881 |
| Sep 2, 2025 | 8,830.00 | 9,200.00 | 8,830.00 | 9,010.00 | 9,010.00 | -0.88% | 9,510 |
| Sep 1, 2025 | 9,050.00 | 9,120.00 | 8,860.00 | 9,090.00 | 9,090.00 | 1.00% | 10,592 |
| Aug 29, 2025 | 9,100.00 | 9,330.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.22% | 12,093 |
| Aug 28, 2025 | 9,300.00 | 9,300.00 | 9,010.00 | 9,020.00 | 9,020.00 | -0.88% | 7,819 |
| Aug 27, 2025 | 9,030.00 | 9,370.00 | 9,030.00 | 9,100.00 | 9,100.00 | 0.55% | 6,154 |
| Aug 26, 2025 | 9,190.00 | 9,380.00 | 8,970.00 | 9,050.00 | 9,050.00 | -1.95% | 14,738 |
| Aug 25, 2025 | 9,470.00 | 9,470.00 | 9,180.00 | 9,230.00 | 9,230.00 | 1.21% | 6,454 |
| Aug 22, 2025 | 9,100.00 | 9,290.00 | 9,080.00 | 9,120.00 | 9,120.00 | 0.22% | 10,439 |
| Aug 21, 2025 | 9,190.00 | 9,360.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.33% | 9,218 |
| Aug 20, 2025 | 9,450.00 | 9,490.00 | 8,780.00 | 9,070.00 | 9,070.00 | -4.73% | 26,447 |
| Aug 19, 2025 | 9,590.00 | 9,820.00 | 9,440.00 | 9,520.00 | 9,520.00 | -1.86% | 17,678 |
| Aug 18, 2025 | 9,750.00 | 9,850.00 | 9,310.00 | 9,700.00 | 9,700.00 | - | 9,012 |
| Aug 14, 2025 | 9,670.00 | 10,000.00 | 9,670.00 | 9,700.00 | 9,700.00 | -0.61% | 6,304 |
| Aug 13, 2025 | 9,880.00 | 9,880.00 | 9,700.00 | 9,760.00 | 9,760.00 | 0.72% | 3,957 |
| Aug 12, 2025 | 9,850.00 | 9,850.00 | 9,450.00 | 9,690.00 | 9,690.00 | - | 15,059 |
| Aug 11, 2025 | 9,780.00 | 9,870.00 | 9,520.00 | 9,690.00 | 9,690.00 | -0.21% | 9,495 |
| Aug 8, 2025 | 10,090.00 | 10,090.00 | 9,660.00 | 9,710.00 | 9,710.00 | -0.31% | 7,521 |
| Aug 7, 2025 | 9,710.00 | 9,870.00 | 9,640.00 | 9,740.00 | 9,740.00 | -0.81% | 6,177 |
| Aug 6, 2025 | 9,680.00 | 9,920.00 | 9,680.00 | 9,820.00 | 9,820.00 | 0.20% | 3,135 |
| Aug 5, 2025 | 9,610.00 | 9,950.00 | 9,610.00 | 9,800.00 | 9,800.00 | 2.73% | 13,114 |
| Aug 4, 2025 | 9,450.00 | 9,770.00 | 9,450.00 | 9,540.00 | 9,540.00 | 0.32% | 11,851 |
| Aug 1, 2025 | 9,900.00 | 10,060.00 | 9,500.00 | 9,510.00 | 9,510.00 | -3.94% | 35,706 |
| Jul 31, 2025 | 9,980.00 | 9,980.00 | 9,880.00 | 9,900.00 | 9,900.00 | -0.30% | 8,084 |
| Jul 30, 2025 | 10,030.00 | 10,030.00 | 9,910.00 | 9,930.00 | 9,930.00 | 0.10% | 4,436 |
| Jul 29, 2025 | 10,040.00 | 10,070.00 | 9,910.00 | 9,920.00 | 9,920.00 | -1.20% | 18,244 |
| Jul 28, 2025 | 10,030.00 | 10,060.00 | 9,950.00 | 10,040.00 | 10,040.00 | 0.20% | 14,834 |
| Jul 25, 2025 | 10,040.00 | 10,190.00 | 10,010.00 | 10,020.00 | 10,020.00 | 0.40% | 10,830 |
| Jul 24, 2025 | 9,990.00 | 10,180.00 | 9,920.00 | 9,980.00 | 9,980.00 | -0.10% | 21,437 |
| Jul 23, 2025 | 10,170.00 | 10,180.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.20% | 22,426 |
| Jul 22, 2025 | 10,260.00 | 10,260.00 | 9,970.00 | 10,010.00 | 10,010.00 | -2.44% | 18,384 |
| Jul 21, 2025 | 10,060.00 | 10,280.00 | 10,060.00 | 10,260.00 | 10,260.00 | 1.99% | 16,230 |
| Jul 18, 2025 | 10,170.00 | 10,190.00 | 10,020.00 | 10,060.00 | 10,060.00 | 0.30% | 13,508 |
| Jul 17, 2025 | 10,050.00 | 10,150.00 | 9,950.00 | 10,030.00 | 10,030.00 | -1.18% | 18,171 |
| Jul 16, 2025 | 10,300.00 | 10,310.00 | 10,090.00 | 10,150.00 | 10,150.00 | -0.88% | 11,855 |
| Jul 15, 2025 | 10,400.00 | 10,400.00 | 10,130.00 | 10,240.00 | 10,240.00 | -1.16% | 27,706 |
| Jul 14, 2025 | 10,440.00 | 10,440.00 | 10,180.00 | 10,360.00 | 10,360.00 | 0.78% | 17,965 |
| Jul 11, 2025 | 10,440.00 | 10,630.00 | 10,240.00 | 10,280.00 | 10,280.00 | 0.49% | 48,802 |