Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea
· Delayed Price · Currency is KRW 15,030
-260 (-1.70%)
At close: Apr 28, 2026
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,350.00 | 15,800.00 | 15,010.00 | 15,030.00 | 15,030.00 | -1.70% | 270,116 |
| Apr 27, 2026 | 15,330.00 | 15,420.00 | 14,940.00 | 15,290.00 | 15,290.00 | -0.07% | 191,222 |
| Apr 24, 2026 | 15,030.00 | 15,560.00 | 14,830.00 | 15,300.00 | 15,300.00 | 3.38% | 339,481 |
| Apr 23, 2026 | 14,720.00 | 15,270.00 | 14,430.00 | 14,800.00 | 14,800.00 | 2.00% | 375,161 |
| Apr 22, 2026 | 14,380.00 | 14,860.00 | 14,110.00 | 14,510.00 | 14,510.00 | 0.90% | 247,751 |
| Apr 21, 2026 | 14,270.00 | 14,950.00 | 13,980.00 | 14,380.00 | 14,380.00 | 1.27% | 254,085 |
| Apr 20, 2026 | 14,540.00 | 14,540.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.34% | 132,550 |
| Apr 17, 2026 | 14,850.00 | 14,850.00 | 14,380.00 | 14,540.00 | 14,540.00 | -1.69% | 106,961 |
| Apr 16, 2026 | 15,090.00 | 15,270.00 | 14,640.00 | 14,790.00 | 14,790.00 | 0.54% | 193,763 |
| Apr 15, 2026 | 14,650.00 | 14,900.00 | 14,270.00 | 14,710.00 | 14,710.00 | 0.62% | 274,605 |
| Apr 14, 2026 | 15,050.00 | 15,140.00 | 14,250.00 | 14,620.00 | 14,620.00 | -2.21% | 312,065 |
| Apr 13, 2026 | 15,650.00 | 16,060.00 | 14,880.00 | 14,950.00 | 14,950.00 | -3.55% | 284,793 |
| Apr 10, 2026 | 15,330.00 | 16,100.00 | 15,130.00 | 15,500.00 | 15,500.00 | 4.03% | 446,650 |
| Apr 9, 2026 | 15,710.00 | 15,710.00 | 14,630.00 | 14,900.00 | 14,900.00 | -2.87% | 242,944 |
| Apr 8, 2026 | 15,200.00 | 15,590.00 | 14,880.00 | 15,340.00 | 15,340.00 | 0.99% | 365,670 |
| Apr 7, 2026 | 16,000.00 | 16,180.00 | 14,710.00 | 15,190.00 | 15,190.00 | -5.06% | 319,801 |
| Apr 6, 2026 | 17,290.00 | 17,290.00 | 15,430.00 | 16,000.00 | 16,000.00 | -8.05% | 753,229 |
| Apr 3, 2026 | 16,310.00 | 18,350.00 | 16,260.00 | 17,400.00 | 17,400.00 | 5.65% | 1,736,751 |
| Apr 2, 2026 | 17,250.00 | 17,610.00 | 16,020.00 | 16,470.00 | 16,470.00 | -4.52% | 929,991 |
| Apr 1, 2026 | 18,090.00 | 18,680.00 | 16,780.00 | 17,250.00 | 17,250.00 | -4.17% | 1,383,052 |
| Mar 31, 2026 | 17,060.00 | 20,200.00 | 16,580.00 | 18,000.00 | 18,000.00 | 5.88% | 8,695,234 |
| Mar 30, 2026 | 14,570.00 | 17,830.00 | 14,300.00 | 17,000.00 | 17,000.00 | 15.88% | 2,412,236 |
| Mar 27, 2026 | 14,750.00 | 14,760.00 | 13,880.00 | 14,670.00 | 14,670.00 | -0.54% | 247,096 |
| Mar 26, 2026 | 15,220.00 | 15,510.00 | 14,500.00 | 14,750.00 | 14,750.00 | -3.09% | 191,424 |
| Mar 25, 2026 | 15,360.00 | 15,680.00 | 14,920.00 | 15,220.00 | 15,220.00 | -0.59% | 207,799 |
| Mar 24, 2026 | 15,990.00 | 16,260.00 | 14,780.00 | 15,310.00 | 15,310.00 | -1.23% | 423,360 |
| Mar 23, 2026 | 17,000.00 | 17,190.00 | 15,460.00 | 15,500.00 | 15,500.00 | -6.46% | 502,051 |
| Mar 20, 2026 | 16,970.00 | 17,750.00 | 16,350.00 | 16,570.00 | 16,570.00 | 1.66% | 1,588,467 |
| Mar 19, 2026 | 15,850.00 | 17,720.00 | 15,720.00 | 16,300.00 | 16,300.00 | 2.26% | 3,604,706 |
| Mar 18, 2026 | 15,910.00 | 16,300.00 | 15,750.00 | 15,940.00 | 15,940.00 | 0.63% | 419,899 |
| Mar 17, 2026 | 15,380.00 | 17,200.00 | 14,990.00 | 15,840.00 | 15,840.00 | 3.66% | 2,990,130 |
| Mar 16, 2026 | 15,310.00 | 16,600.00 | 14,770.00 | 15,280.00 | 15,280.00 | 0.73% | 1,628,698 |
| Mar 13, 2026 | 15,470.00 | 16,340.00 | 15,060.00 | 15,170.00 | 15,170.00 | -5.13% | 926,982 |
| Mar 12, 2026 | 14,000.00 | 16,150.00 | 13,920.00 | 15,990.00 | 15,990.00 | 15.45% | 3,732,127 |
| Mar 11, 2026 | 13,940.00 | 15,730.00 | 13,600.00 | 13,850.00 | 13,850.00 | -1.77% | 2,699,029 |
| Mar 10, 2026 | 13,500.00 | 16,700.00 | 12,700.00 | 14,100.00 | 14,100.00 | 7.31% | 4,776,010 |
| 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 |