Kumbi Corporation (KRX:008870)
South Korea
· Delayed Price · Currency is KRW 53,000
+200 (0.38%)
Last updated: Dec 5, 2025, 10:01 AM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,500.00 | 53,300.00 | 51,700.00 | 53,200.00 | 53,200.00 | 0.76% | 2,088 |
| Dec 4, 2025 | 54,000.00 | 54,500.00 | 52,600.00 | 52,800.00 | 52,800.00 | -2.22% | 2,805 |
| Dec 3, 2025 | 51,600.00 | 54,800.00 | 51,200.00 | 54,000.00 | 54,000.00 | 4.85% | 9,360 |
| Dec 2, 2025 | 52,300.00 | 53,600.00 | 49,950.00 | 51,500.00 | 51,500.00 | -1.15% | 18,767 |
| Dec 1, 2025 | 60,000.00 | 61,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | -8.60% | 30,349 |
| Nov 28, 2025 | 53,900.00 | 62,000.00 | 53,900.00 | 57,000.00 | 57,000.00 | 5.75% | 37,881 |
| Nov 27, 2025 | 54,100.00 | 54,600.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 1,740 |
| Nov 26, 2025 | 53,500.00 | 54,300.00 | 53,500.00 | 53,900.00 | 53,900.00 | -1.28% | 5,891 |
| Nov 25, 2025 | 54,900.00 | 54,900.00 | 53,400.00 | 54,600.00 | 54,600.00 | 1.11% | 1,017 |
| Nov 24, 2025 | 54,100.00 | 54,400.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.18% | 2,697 |
| Nov 21, 2025 | 55,500.00 | 55,500.00 | 53,400.00 | 54,100.00 | 54,100.00 | -0.37% | 1,621 |
| Nov 20, 2025 | 54,200.00 | 54,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | 0.18% | 1,844 |
| Nov 19, 2025 | 54,100.00 | 55,200.00 | 53,600.00 | 54,200.00 | 54,200.00 | 0.37% | 420 |
| Nov 18, 2025 | 55,500.00 | 55,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.00% | 1,509 |
| Nov 17, 2025 | 55,600.00 | 55,700.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.72% | 1,086 |
| Nov 14, 2025 | 56,400.00 | 56,400.00 | 55,500.00 | 55,500.00 | 55,500.00 | -1.42% | 1,510 |
| Nov 13, 2025 | 56,400.00 | 56,600.00 | 55,900.00 | 56,300.00 | 56,300.00 | -0.18% | 555 |
| Nov 12, 2025 | 56,600.00 | 56,600.00 | 55,900.00 | 56,400.00 | 56,400.00 | 1.08% | 552 |
| Nov 11, 2025 | 56,300.00 | 56,700.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.89% | 1,299 |
| Nov 10, 2025 | 55,900.00 | 56,900.00 | 55,900.00 | 56,300.00 | 56,300.00 | 0.72% | 1,456 |
| Nov 7, 2025 | 56,300.00 | 56,800.00 | 55,900.00 | 55,900.00 | 55,900.00 | -1.58% | 1,081 |
| Nov 6, 2025 | 56,700.00 | 56,900.00 | 55,500.00 | 56,800.00 | 56,800.00 | 0.53% | 1,135 |
| Nov 5, 2025 | 56,800.00 | 58,600.00 | 55,300.00 | 56,500.00 | 56,500.00 | -0.53% | 3,064 |
| Nov 4, 2025 | 57,100.00 | 57,400.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.53% | 2,420 |
| Nov 3, 2025 | 58,200.00 | 58,200.00 | 57,100.00 | 57,100.00 | 57,100.00 | -2.23% | 2,932 |
| Oct 31, 2025 | 57,500.00 | 58,400.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.92% | 2,233 |
| Oct 30, 2025 | 58,200.00 | 58,200.00 | 57,300.00 | 57,300.00 | 57,300.00 | -1.21% | 15,041 |
| Oct 29, 2025 | 58,300.00 | 58,400.00 | 57,700.00 | 58,000.00 | 58,000.00 | -0.34% | 1,490 |
| Oct 28, 2025 | 58,300.00 | 58,300.00 | 57,800.00 | 58,200.00 | 58,200.00 | -0.34% | 1,524 |
| Oct 27, 2025 | 58,500.00 | 58,500.00 | 57,700.00 | 58,400.00 | 58,400.00 | -0.17% | 2,549 |
| Oct 24, 2025 | 59,300.00 | 59,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | 0.34% | 1,393 |
| Oct 23, 2025 | 58,300.00 | 58,600.00 | 57,900.00 | 58,300.00 | 58,300.00 | - | 1,394 |
| Oct 22, 2025 | 58,100.00 | 58,400.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.17% | 1,078 |
| Oct 21, 2025 | 58,600.00 | 58,800.00 | 58,000.00 | 58,200.00 | 58,200.00 | -0.68% | 1,438 |
| Oct 20, 2025 | 58,600.00 | 58,700.00 | 57,900.00 | 58,600.00 | 58,600.00 | - | 2,746 |
| Oct 17, 2025 | 58,500.00 | 58,600.00 | 57,500.00 | 58,600.00 | 58,600.00 | 0.17% | 1,465 |
| Oct 16, 2025 | 60,300.00 | 60,300.00 | 57,900.00 | 58,500.00 | 58,500.00 | -1.68% | 4,506 |
| Oct 15, 2025 | 58,500.00 | 59,900.00 | 58,100.00 | 59,500.00 | 59,500.00 | 1.88% | 7,395 |
| Oct 14, 2025 | 59,900.00 | 59,900.00 | 58,400.00 | 58,400.00 | 58,400.00 | -0.85% | 2,220 |
| Oct 13, 2025 | 59,100.00 | 59,100.00 | 58,100.00 | 58,900.00 | 58,900.00 | -0.67% | 1,539 |
| Oct 10, 2025 | 59,400.00 | 60,400.00 | 58,600.00 | 59,300.00 | 59,300.00 | -0.67% | 1,154 |
| Oct 2, 2025 | 59,900.00 | 61,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 1.88% | 2,352 |
| Oct 1, 2025 | 59,100.00 | 59,900.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.68% | 1,724 |
| Sep 30, 2025 | 61,000.00 | 61,100.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.67% | 67,613 |
| Sep 29, 2025 | 59,700.00 | 60,500.00 | 58,100.00 | 60,000.00 | 60,000.00 | - | 3,928 |
| Sep 26, 2025 | 61,000.00 | 61,200.00 | 59,200.00 | 60,000.00 | 59,000.00 | -1.64% | 7,342 |
| Sep 25, 2025 | 60,300.00 | 61,000.00 | 59,700.00 | 61,000.00 | 59,983.33 | 1.16% | 3,965 |
| Sep 24, 2025 | 60,200.00 | 60,700.00 | 59,500.00 | 60,300.00 | 59,295.00 | 0.33% | 1,458 |
| Sep 23, 2025 | 61,300.00 | 61,300.00 | 59,400.00 | 60,100.00 | 59,098.33 | -0.99% | 1,930 |
| Sep 22, 2025 | 60,600.00 | 61,100.00 | 60,200.00 | 60,700.00 | 59,688.33 | -0.33% | 1,934 |
| Sep 19, 2025 | 60,900.00 | 61,100.00 | 60,200.00 | 60,900.00 | 59,885.00 | 0.33% | 1,643 |
| Sep 18, 2025 | 60,900.00 | 61,200.00 | 60,200.00 | 60,700.00 | 59,688.33 | - | 1,319 |
| Sep 17, 2025 | 59,700.00 | 62,600.00 | 59,400.00 | 60,700.00 | 59,688.33 | 0.66% | 8,883 |
| Sep 16, 2025 | 60,300.00 | 60,400.00 | 58,800.00 | 60,300.00 | 59,295.00 | - | 1,508 |
| Sep 15, 2025 | 59,000.00 | 60,400.00 | 58,800.00 | 60,300.00 | 59,295.00 | 1.17% | 5,746 |
| Sep 12, 2025 | 59,700.00 | 59,800.00 | 58,600.00 | 59,600.00 | 58,606.67 | -0.17% | 1,961 |
| Sep 11, 2025 | 60,800.00 | 61,700.00 | 59,000.00 | 59,700.00 | 58,705.00 | -1.49% | 5,303 |
| Sep 10, 2025 | 59,400.00 | 60,900.00 | 59,400.00 | 60,600.00 | 59,590.00 | 2.19% | 2,815 |
| Sep 9, 2025 | 57,600.00 | 62,400.00 | 56,600.00 | 59,300.00 | 58,311.67 | 3.31% | 18,929 |
| Sep 8, 2025 | 55,900.00 | 57,700.00 | 55,500.00 | 57,400.00 | 56,443.33 | 2.50% | 1,045 |
| Sep 5, 2025 | 56,100.00 | 56,500.00 | 55,700.00 | 56,000.00 | 55,066.67 | 0.18% | 207 |
| Sep 4, 2025 | 55,600.00 | 56,200.00 | 55,400.00 | 55,900.00 | 54,968.33 | 1.08% | 249 |
| Sep 3, 2025 | 55,100.00 | 55,800.00 | 54,800.00 | 55,300.00 | 54,378.33 | -0.18% | 131 |
| Sep 2, 2025 | 55,400.00 | 55,500.00 | 55,000.00 | 55,400.00 | 54,476.67 | 0.36% | 653 |
| Sep 1, 2025 | 55,000.00 | 55,600.00 | 54,900.00 | 55,200.00 | 54,280.00 | 0.18% | 1,079 |
| Aug 29, 2025 | 56,300.00 | 56,600.00 | 55,100.00 | 55,100.00 | 54,181.67 | -1.96% | 884 |
| Aug 28, 2025 | 57,200.00 | 57,400.00 | 56,000.00 | 56,200.00 | 55,263.33 | -1.23% | 676 |
| Aug 27, 2025 | 57,200.00 | 57,200.00 | 56,700.00 | 56,900.00 | 55,951.67 | -0.35% | 120 |
| Aug 26, 2025 | 56,800.00 | 57,100.00 | 56,400.00 | 57,100.00 | 56,148.33 | 0.71% | 265 |
| Aug 25, 2025 | 56,200.00 | 57,300.00 | 55,900.00 | 56,700.00 | 55,755.00 | 1.43% | 242 |
| Aug 22, 2025 | 55,700.00 | 56,100.00 | 55,700.00 | 55,900.00 | 54,968.33 | 0.72% | 276 |
| Aug 21, 2025 | 56,100.00 | 56,100.00 | 55,500.00 | 55,500.00 | 54,575.00 | -0.89% | 306 |
| Aug 20, 2025 | 56,600.00 | 56,600.00 | 55,100.00 | 56,000.00 | 55,066.67 | -1.75% | 1,585 |
| Aug 19, 2025 | 57,300.00 | 57,300.00 | 56,600.00 | 57,000.00 | 56,050.00 | -0.52% | 438 |
| Aug 18, 2025 | 57,500.00 | 57,700.00 | 57,100.00 | 57,300.00 | 56,345.00 | -0.52% | 240 |
| Aug 14, 2025 | 57,600.00 | 57,700.00 | 57,000.00 | 57,600.00 | 56,640.00 | 0.70% | 146 |
| Aug 13, 2025 | 58,400.00 | 58,400.00 | 54,700.00 | 57,200.00 | 56,246.67 | -1.21% | 1,816 |
| Aug 12, 2025 | 57,700.00 | 58,000.00 | 57,450.00 | 57,900.00 | 56,935.00 | 0.35% | 311 |
| Aug 11, 2025 | 57,900.00 | 57,900.00 | 57,500.00 | 57,700.00 | 56,738.33 | -0.52% | 151 |
| Aug 8, 2025 | 57,800.00 | 58,300.00 | 57,600.00 | 58,000.00 | 57,033.33 | 0.35% | 90 |
| Aug 7, 2025 | 57,500.00 | 58,400.00 | 56,600.00 | 57,800.00 | 56,836.67 | 0.17% | 482 |
| Aug 6, 2025 | 57,500.00 | 57,700.00 | 56,200.00 | 57,700.00 | 56,738.33 | 0.87% | 336 |
| Aug 5, 2025 | 56,800.00 | 57,900.00 | 56,800.00 | 57,200.00 | 56,246.67 | 0.53% | 276 |
| Aug 4, 2025 | 57,200.00 | 58,000.00 | 56,100.00 | 56,900.00 | 55,951.67 | -0.52% | 816 |
| Aug 1, 2025 | 58,900.00 | 59,000.00 | 57,200.00 | 57,200.00 | 56,246.67 | -3.05% | 1,559 |
| Jul 31, 2025 | 58,300.00 | 59,300.00 | 58,200.00 | 59,000.00 | 58,016.67 | 1.55% | 1,060 |
| Jul 30, 2025 | 58,500.00 | 59,200.00 | 58,000.00 | 58,100.00 | 57,131.67 | -0.68% | 395 |
| Jul 29, 2025 | 58,600.00 | 58,800.00 | 57,700.00 | 58,500.00 | 57,525.00 | 0.69% | 1,642 |
| Jul 28, 2025 | 57,900.00 | 58,500.00 | 57,600.00 | 58,100.00 | 57,131.67 | - | 534 |
| Jul 25, 2025 | 58,800.00 | 58,900.00 | 57,900.00 | 58,100.00 | 57,131.67 | -0.51% | 1,196 |
| Jul 24, 2025 | 59,900.00 | 59,900.00 | 58,100.00 | 58,400.00 | 57,426.67 | -1.68% | 1,611 |
| Jul 23, 2025 | 59,800.00 | 60,000.00 | 59,200.00 | 59,400.00 | 58,410.00 | -0.34% | 359 |
| Jul 22, 2025 | 60,000.00 | 60,500.00 | 59,100.00 | 59,600.00 | 58,606.67 | -0.50% | 804 |
| Jul 21, 2025 | 59,800.00 | 60,000.00 | 59,500.00 | 59,900.00 | 58,901.67 | 0.50% | 317 |
| Jul 18, 2025 | 60,800.00 | 60,800.00 | 59,600.00 | 59,600.00 | 58,606.67 | -1.49% | 1,914 |
| Jul 17, 2025 | 60,800.00 | 60,800.00 | 59,800.00 | 60,500.00 | 59,491.67 | 0.83% | 1,556 |
| Jul 16, 2025 | 60,300.00 | 60,700.00 | 59,600.00 | 60,000.00 | 59,000.00 | -0.50% | 1,055 |
| Jul 15, 2025 | 60,500.00 | 60,900.00 | 59,600.00 | 60,300.00 | 59,295.00 | -0.33% | 2,008 |
| Jul 14, 2025 | 60,600.00 | 60,700.00 | 59,900.00 | 60,500.00 | 59,491.67 | 0.50% | 1,567 |
| Jul 11, 2025 | 60,300.00 | 61,000.00 | 59,900.00 | 60,200.00 | 59,196.67 | -0.50% | 1,144 |