Kumyang Co., Ltd. (KRX:001570)
South Korea
· Delayed Price · Currency is KRW 9,900.00
-480.00 (-4.62%)
At close: Mar 21, 2025
Kumyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 10,610.00 | 10,630.00 | 9,790.00 | 9,900.00 | 9,900.00 | -4.62% | 4,142,543 |
| Mar 20, 2025 | 11,500.00 | 11,770.00 | 10,310.00 | 10,380.00 | 10,380.00 | -9.90% | 3,141,618 |
| Mar 19, 2025 | 11,810.00 | 12,220.00 | 11,430.00 | 11,520.00 | 11,520.00 | -3.76% | 2,172,980 |
| Mar 18, 2025 | 12,600.00 | 12,810.00 | 11,860.00 | 11,970.00 | 11,970.00 | -5.90% | 2,706,452 |
| Mar 17, 2025 | 13,420.00 | 13,640.00 | 12,600.00 | 12,720.00 | 12,720.00 | -5.29% | 2,375,964 |
| Mar 14, 2025 | 15,100.00 | 15,420.00 | 13,330.00 | 13,430.00 | 13,430.00 | -8.20% | 3,494,087 |
| Mar 13, 2025 | 13,300.00 | 15,490.00 | 13,300.00 | 14,630.00 | 14,630.00 | 11.51% | 8,958,750 |
| Mar 12, 2025 | 12,910.00 | 13,250.00 | 12,660.00 | 13,120.00 | 13,120.00 | 0.92% | 2,000,700 |
| Mar 11, 2025 | 11,700.00 | 13,050.00 | 11,420.00 | 13,000.00 | 13,000.00 | 6.30% | 4,610,019 |
| Mar 10, 2025 | 13,060.00 | 13,470.00 | 11,760.00 | 12,230.00 | 12,230.00 | -6.36% | 3,655,715 |
| Mar 7, 2025 | 13,130.00 | 14,450.00 | 13,010.00 | 13,060.00 | 13,060.00 | -0.53% | 7,569,092 |
| Mar 6, 2025 | 13,240.00 | 15,400.00 | 13,020.00 | 13,130.00 | 13,130.00 | -26.11% | 11,514,650 |
| Mar 4, 2025 | 17,400.00 | 20,000.00 | 17,000.00 | 17,770.00 | 17,770.00 | -21.02% | 8,216,039 |
| Feb 28, 2025 | 22,950.00 | 24,150.00 | 22,000.00 | 22,500.00 | 22,500.00 | -3.43% | 3,504,305 |
| Feb 27, 2025 | 23,900.00 | 24,650.00 | 22,950.00 | 23,300.00 | 23,300.00 | -2.51% | 4,305,740 |
| Feb 26, 2025 | 20,550.00 | 24,150.00 | 19,700.00 | 23,900.00 | 23,900.00 | 17.16% | 11,355,170 |
| Feb 25, 2025 | 22,350.00 | 23,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | -6.64% | 5,096,415 |
| Feb 24, 2025 | 19,520.00 | 22,950.00 | 19,380.00 | 21,850.00 | 21,850.00 | 13.86% | 10,239,920 |
| Feb 21, 2025 | 16,980.00 | 20,500.00 | 16,910.00 | 19,190.00 | 19,190.00 | 15.05% | 12,677,970 |
| Feb 20, 2025 | 17,010.00 | 17,660.00 | 16,670.00 | 16,680.00 | 16,680.00 | -1.36% | 1,369,260 |
| Feb 19, 2025 | 16,420.00 | 17,400.00 | 16,410.00 | 16,910.00 | 16,910.00 | 2.92% | 2,363,072 |
| Feb 18, 2025 | 16,840.00 | 16,870.00 | 16,410.00 | 16,430.00 | 16,430.00 | -2.14% | 949,853 |
| Feb 17, 2025 | 16,890.00 | 17,300.00 | 16,450.00 | 16,790.00 | 16,790.00 | -1.29% | 1,480,242 |
| Feb 14, 2025 | 17,400.00 | 17,400.00 | 16,730.00 | 17,010.00 | 17,010.00 | -1.68% | 887,354 |
| Feb 13, 2025 | 16,910.00 | 17,300.00 | 16,840.00 | 17,300.00 | 17,300.00 | 2.49% | 963,129 |
| Feb 12, 2025 | 17,200.00 | 17,250.00 | 16,870.00 | 16,880.00 | 16,880.00 | -1.40% | 634,034 |
| Feb 11, 2025 | 17,590.00 | 17,590.00 | 16,950.00 | 17,120.00 | 17,120.00 | -2.56% | 574,930 |
| Feb 10, 2025 | 17,290.00 | 17,610.00 | 16,840.00 | 17,570.00 | 17,570.00 | 1.09% | 733,007 |
| Feb 7, 2025 | 17,960.00 | 18,090.00 | 17,290.00 | 17,380.00 | 17,380.00 | -3.23% | 765,681 |
| Feb 6, 2025 | 18,700.00 | 18,730.00 | 17,860.00 | 17,960.00 | 17,960.00 | -3.96% | 870,197 |
| Feb 5, 2025 | 17,200.00 | 19,420.00 | 17,180.00 | 18,700.00 | 18,700.00 | 8.03% | 2,198,307 |
| Feb 4, 2025 | 17,060.00 | 17,850.00 | 16,900.00 | 17,310.00 | 17,310.00 | 1.47% | 842,124 |
| Feb 3, 2025 | 17,500.00 | 17,500.00 | 16,750.00 | 17,060.00 | 17,060.00 | -5.27% | 929,372 |
| Jan 31, 2025 | 18,040.00 | 18,260.00 | 17,100.00 | 18,010.00 | 18,010.00 | 0.28% | 1,166,438 |
| Jan 24, 2025 | 17,800.00 | 18,630.00 | 17,800.00 | 17,960.00 | 17,960.00 | 0.28% | 1,201,843 |
| Jan 23, 2025 | 18,480.00 | 18,790.00 | 17,800.00 | 17,910.00 | 17,910.00 | -7.68% | 2,335,206 |
| Jan 22, 2025 | 19,710.00 | 20,100.00 | 19,000.00 | 19,400.00 | 19,400.00 | -2.51% | 1,725,371 |
| Jan 21, 2025 | 21,100.00 | 21,300.00 | 19,600.00 | 19,900.00 | 19,900.00 | -5.69% | 1,923,874 |
| Jan 20, 2025 | 21,200.00 | 22,150.00 | 20,550.00 | 21,100.00 | 21,100.00 | 4.98% | 2,719,506 |
| Jan 17, 2025 | 20,200.00 | 20,300.00 | 19,950.00 | 20,100.00 | 20,100.00 | -0.99% | 764,160 |
| Jan 16, 2025 | 20,450.00 | 20,750.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.00% | 635,687 |
| Jan 15, 2025 | 20,500.00 | 20,600.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.95% | 768,623 |
| Jan 14, 2025 | 20,550.00 | 20,850.00 | 20,050.00 | 20,500.00 | 20,500.00 | 2.24% | 702,705 |
| Jan 13, 2025 | 20,900.00 | 21,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.14% | 1,322,927 |
| Jan 10, 2025 | 21,650.00 | 21,650.00 | 20,700.00 | 20,700.00 | 20,700.00 | -5.05% | 1,679,681 |
| Jan 9, 2025 | 21,550.00 | 21,800.00 | 20,650.00 | 21,800.00 | 21,800.00 | 2.35% | 1,289,384 |
| Jan 8, 2025 | 20,900.00 | 21,900.00 | 20,600.00 | 21,300.00 | 21,300.00 | 0.47% | 2,019,858 |
| Jan 7, 2025 | 21,400.00 | 22,000.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.70% | 1,031,163 |
| Jan 6, 2025 | 20,800.00 | 21,800.00 | 20,450.00 | 21,350.00 | 21,350.00 | 3.89% | 1,330,506 |
| Jan 3, 2025 | 19,200.00 | 20,950.00 | 18,950.00 | 20,550.00 | 20,550.00 | 5.06% | 1,808,787 |
| Jan 2, 2025 | 19,940.00 | 20,450.00 | 18,450.00 | 19,560.00 | 19,560.00 | -7.74% | 2,660,942 |
| Dec 30, 2024 | 20,100.00 | 21,500.00 | 19,990.00 | 21,200.00 | 21,200.00 | 4.69% | 1,317,153 |
| Dec 27, 2024 | 20,300.00 | 21,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.46% | 1,580,742 |
| Dec 26, 2024 | 21,500.00 | 21,750.00 | 20,450.00 | 20,550.00 | 20,550.00 | -4.20% | 2,291,531 |
| Dec 24, 2024 | 24,150.00 | 24,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | -13.33% | 4,446,745 |
| Dec 23, 2024 | 24,750.00 | 25,950.00 | 24,000.00 | 24,750.00 | 24,750.00 | -1.00% | 1,062,292 |
| Dec 20, 2024 | 26,100.00 | 26,450.00 | 24,850.00 | 25,000.00 | 25,000.00 | -5.48% | 891,031 |
| Dec 19, 2024 | 26,050.00 | 26,500.00 | 25,650.00 | 26,450.00 | 26,450.00 | -2.58% | 985,307 |
| Dec 18, 2024 | 26,250.00 | 27,400.00 | 25,500.00 | 27,150.00 | 27,150.00 | 5.64% | 2,203,249 |
| Dec 17, 2024 | 29,600.00 | 29,650.00 | 25,400.00 | 25,700.00 | 25,700.00 | -10.30% | 3,826,742 |
| Dec 16, 2024 | 27,150.00 | 29,850.00 | 27,100.00 | 28,650.00 | 28,650.00 | 9.35% | 5,808,705 |
| Dec 13, 2024 | 23,400.00 | 29,350.00 | 23,200.00 | 26,200.00 | 26,200.00 | 8.71% | 7,343,801 |
| Dec 12, 2024 | 21,700.00 | 24,100.00 | 21,300.00 | 24,100.00 | 24,100.00 | 15.87% | 5,683,136 |
| Dec 11, 2024 | 21,650.00 | 21,750.00 | 20,400.00 | 20,800.00 | 20,800.00 | -1.65% | 2,557,351 |
| Dec 10, 2024 | 22,350.00 | 22,700.00 | 20,700.00 | 21,150.00 | 21,150.00 | -5.37% | 5,529,868 |
| Dec 9, 2024 | 24,700.00 | 25,050.00 | 22,200.00 | 22,350.00 | 22,350.00 | -8.21% | 1,428,919 |
| Dec 6, 2024 | 24,750.00 | 25,500.00 | 23,550.00 | 24,350.00 | 24,350.00 | -5.07% | 3,662,034 |
| Dec 5, 2024 | 27,850.00 | 27,900.00 | 25,650.00 | 25,650.00 | 25,650.00 | -0.19% | 1,638,757 |
| Dec 4, 2024 | 26,050.00 | 27,000.00 | 25,050.00 | 25,700.00 | 25,700.00 | -4.81% | 1,605,163 |
| Dec 3, 2024 | 28,050.00 | 28,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | -8.16% | 4,191,649 |
| Dec 2, 2024 | 29,850.00 | 32,450.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.34% | 1,293,655 |
| Nov 29, 2024 | 32,450.00 | 32,950.00 | 29,000.00 | 29,500.00 | 29,500.00 | -7.38% | 1,510,189 |
| Nov 28, 2024 | 28,100.00 | 33,800.00 | 27,750.00 | 31,850.00 | 31,850.00 | 15.82% | 2,986,841 |
| Nov 27, 2024 | 28,100.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.08% | 581,295 |
| Nov 26, 2024 | 29,100.00 | 30,000.00 | 27,400.00 | 27,800.00 | 27,800.00 | -2.11% | 1,344,533 |
| Nov 25, 2024 | 27,500.00 | 31,900.00 | 27,450.00 | 28,400.00 | 28,400.00 | 4.80% | 5,256,645 |
| Nov 22, 2024 | 27,550.00 | 30,000.00 | 27,050.00 | 27,100.00 | 27,100.00 | -3.04% | 1,092,473 |
| Nov 21, 2024 | 28,800.00 | 29,250.00 | 27,850.00 | 27,950.00 | 27,950.00 | -4.93% | 648,076 |
| Nov 20, 2024 | 28,800.00 | 29,600.00 | 27,550.00 | 29,400.00 | 29,400.00 | 1.20% | 748,408 |
| Nov 19, 2024 | 30,450.00 | 30,650.00 | 28,700.00 | 29,050.00 | 29,050.00 | -4.60% | 855,812 |
| Nov 18, 2024 | 30,400.00 | 32,000.00 | 29,700.00 | 30,450.00 | 30,450.00 | -2.09% | 737,145 |
| Nov 15, 2024 | 31,200.00 | 32,300.00 | 29,000.00 | 31,100.00 | 31,100.00 | -7.44% | 792,651 |
| Nov 14, 2024 | 34,000.00 | 34,600.00 | 32,100.00 | 33,600.00 | 33,600.00 | -2.04% | 827,893 |
| Nov 13, 2024 | 36,200.00 | 36,450.00 | 34,300.00 | 34,300.00 | 34,300.00 | -7.55% | 610,450 |
| Nov 12, 2024 | 38,500.00 | 39,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.62% | 489,753 |
| Nov 11, 2024 | 38,700.00 | 39,500.00 | 37,000.00 | 38,100.00 | 38,100.00 | -7.97% | 954,741 |
| Nov 8, 2024 | 41,050.00 | 42,700.00 | 41,050.00 | 41,400.00 | 41,400.00 | 0.98% | 374,047 |
| Nov 7, 2024 | 41,300.00 | 41,600.00 | 39,700.00 | 41,000.00 | 41,000.00 | -3.42% | 473,328 |
| Nov 6, 2024 | 45,300.00 | 45,300.00 | 41,000.00 | 42,450.00 | 42,450.00 | -5.67% | 713,782 |
| Nov 5, 2024 | 43,600.00 | 46,350.00 | 42,400.00 | 45,000.00 | 45,000.00 | 2.39% | 632,023 |
| Nov 4, 2024 | 44,000.00 | 45,400.00 | 43,200.00 | 43,950.00 | 43,950.00 | 0.34% | 486,751 |
| Nov 1, 2024 | 44,100.00 | 48,950.00 | 42,800.00 | 43,800.00 | 43,800.00 | 5.54% | 2,326,116 |
| Oct 31, 2024 | 37,100.00 | 41,500.00 | 36,500.00 | 41,500.00 | 41,500.00 | 8.50% | 1,311,655 |
| Oct 30, 2024 | 35,300.00 | 41,050.00 | 35,100.00 | 38,250.00 | 38,250.00 | -13.27% | 1,806,622 |
| Oct 28, 2024 | 43,100.00 | 44,400.00 | 42,500.00 | 44,100.00 | 44,100.00 | 1.97% | 299,019 |
| Oct 25, 2024 | 43,000.00 | 44,750.00 | 42,400.00 | 43,250.00 | 43,250.00 | 1.53% | 284,320 |
| Oct 24, 2024 | 44,250.00 | 44,850.00 | 42,450.00 | 42,600.00 | 42,600.00 | -3.40% | 371,994 |
| Oct 23, 2024 | 44,150.00 | 45,400.00 | 43,850.00 | 44,100.00 | 44,100.00 | -1.89% | 306,079 |
| Oct 22, 2024 | 46,550.00 | 46,550.00 | 43,900.00 | 44,950.00 | 44,950.00 | -3.44% | 455,170 |
| Oct 21, 2024 | 47,800.00 | 48,900.00 | 46,000.00 | 46,550.00 | 46,550.00 | -6.43% | 529,863 |