Kumbi Corporation (KRX:008870)
South Korea
· Delayed Price · Currency is KRW 45,050
-1,100 (-2.38%)
Mar 9, 2026, 3:30 PM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,150.00 | 46,150.00 | 44,900.00 | 45,050.00 | 45,050.00 | -2.38% | 1,490 |
| Mar 6, 2026 | 46,650.00 | 46,750.00 | 46,100.00 | 46,150.00 | 46,150.00 | -1.07% | 1,047 |
| Mar 5, 2026 | 45,650.00 | 46,950.00 | 45,650.00 | 46,650.00 | 46,650.00 | 2.30% | 1,057 |
| Mar 4, 2026 | 47,850.00 | 47,850.00 | 45,100.00 | 45,600.00 | 45,600.00 | -4.60% | 3,937 |
| Mar 3, 2026 | 48,100.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,800.00 | - | 3,202 |
| Feb 27, 2026 | 47,750.00 | 48,600.00 | 47,500.00 | 47,800.00 | 47,800.00 | -0.52% | 1,946 |
| Feb 26, 2026 | 49,500.00 | 49,500.00 | 48,000.00 | 48,050.00 | 48,050.00 | -2.73% | 2,402 |
| Feb 25, 2026 | 49,400.00 | 50,000.00 | 49,150.00 | 49,400.00 | 49,400.00 | - | 1,349 |
| Feb 24, 2026 | 50,100.00 | 50,300.00 | 49,300.00 | 49,400.00 | 49,400.00 | -1.40% | 2,182 |
| Feb 23, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.60% | 1,837 |
| Feb 20, 2026 | 49,800.00 | 50,700.00 | 49,350.00 | 50,400.00 | 50,400.00 | 2.02% | 1,780 |
| Feb 19, 2026 | 49,400.00 | 49,850.00 | 49,300.00 | 49,400.00 | 49,400.00 | -0.20% | 738 |
| Feb 13, 2026 | 49,650.00 | 50,000.00 | 49,050.00 | 49,500.00 | 49,500.00 | -1.00% | 1,326 |
| Feb 12, 2026 | 50,000.00 | 50,000.00 | 49,050.00 | 50,000.00 | 50,000.00 | 1.01% | 1,890 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,850.00 | 49,500.00 | 49,500.00 | - | 916 |
| Feb 10, 2026 | 50,600.00 | 50,600.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1.23% | 1,757 |
| Feb 9, 2026 | 48,800.00 | 50,000.00 | 48,800.00 | 48,900.00 | 48,900.00 | -0.51% | 2,053 |
| Feb 6, 2026 | 49,150.00 | 49,350.00 | 48,100.00 | 49,150.00 | 49,150.00 | 0.10% | 2,313 |
| Feb 5, 2026 | 48,550.00 | 49,350.00 | 48,550.00 | 49,100.00 | 49,100.00 | 1.13% | 2,340 |
| Feb 4, 2026 | 47,700.00 | 48,600.00 | 47,700.00 | 48,550.00 | 48,550.00 | 0.83% | 2,284 |
| Feb 3, 2026 | 48,200.00 | 48,200.00 | 47,800.00 | 48,150.00 | 48,150.00 | 0.31% | 1,364 |
| Feb 2, 2026 | 48,800.00 | 48,800.00 | 47,800.00 | 48,000.00 | 48,000.00 | -1.64% | 2,175 |
| Jan 30, 2026 | 49,500.00 | 49,500.00 | 48,600.00 | 48,800.00 | 48,800.00 | -0.81% | 1,991 |
| Jan 29, 2026 | 49,200.00 | 49,650.00 | 46,600.00 | 49,200.00 | 49,200.00 | - | 3,171 |
| Jan 28, 2026 | 49,100.00 | 49,500.00 | 49,050.00 | 49,200.00 | 49,200.00 | 0.20% | 773 |
| Jan 27, 2026 | 49,400.00 | 49,500.00 | 49,100.00 | 49,100.00 | 49,100.00 | -0.61% | 1,306 |
| Jan 26, 2026 | 49,500.00 | 49,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | 0.30% | 1,240 |
| Jan 23, 2026 | 49,450.00 | 49,900.00 | 49,000.00 | 49,250.00 | 49,250.00 | 0.10% | 1,860 |
| Jan 22, 2026 | 48,600.00 | 49,700.00 | 48,600.00 | 49,200.00 | 49,200.00 | 0.41% | 1,965 |
| Jan 21, 2026 | 48,950.00 | 49,850.00 | 47,600.00 | 49,000.00 | 49,000.00 | -1.41% | 5,165 |
| Jan 20, 2026 | 49,550.00 | 50,100.00 | 48,600.00 | 49,700.00 | 49,700.00 | - | 3,076 |
| Jan 19, 2026 | 49,700.00 | 50,100.00 | 49,350.00 | 49,700.00 | 49,700.00 | 0.20% | 1,325 |
| Jan 16, 2026 | 50,000.00 | 50,200.00 | 49,600.00 | 49,600.00 | 49,600.00 | -0.80% | 956 |
| Jan 15, 2026 | 50,400.00 | 50,500.00 | 49,600.00 | 50,000.00 | 50,000.00 | - | 1,020 |
| Jan 14, 2026 | 50,300.00 | 50,700.00 | 49,700.00 | 50,000.00 | 50,000.00 | -0.60% | 1,058 |
| Jan 13, 2026 | 51,000.00 | 51,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -2.33% | 653 |
| Jan 12, 2026 | 49,600.00 | 51,500.00 | 49,600.00 | 51,500.00 | 51,500.00 | 3.31% | 1,919 |
| Jan 9, 2026 | 49,200.00 | 49,850.00 | 49,050.00 | 49,850.00 | 49,850.00 | - | 1,936 |
| Jan 8, 2026 | 50,900.00 | 50,900.00 | 49,000.00 | 49,850.00 | 49,850.00 | -1.29% | 4,068 |
| Jan 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,500.00 | 50,500.00 | -0.79% | 1,208 |
| Jan 6, 2026 | 51,700.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.55% | 2,231 |
| Jan 5, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | -0.19% | 2,391 |
| Jan 2, 2026 | 51,300.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.19% | 1,001 |
| Dec 30, 2025 | 52,200.00 | 52,300.00 | 51,300.00 | 51,700.00 | 51,700.00 | -0.96% | 332 |
| Dec 29, 2025 | 51,700.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 1.16% | 530 |
| Dec 26, 2025 | 52,700.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | -0.96% | 1,359 |
| Dec 24, 2025 | 53,200.00 | 53,300.00 | 52,000.00 | 52,100.00 | 52,100.00 | -1.33% | 1,057 |
| Dec 23, 2025 | 53,000.00 | 53,200.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.38% | 458 |
| Dec 22, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 52,600.00 | 52,600.00 | -0.57% | 729 |
| Dec 19, 2025 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,900.00 | -0.56% | 1,829 |
| Dec 18, 2025 | 53,000.00 | 54,200.00 | 52,000.00 | 53,200.00 | 53,200.00 | - | 1,386 |
| Dec 17, 2025 | 53,400.00 | 53,400.00 | 52,000.00 | 53,200.00 | 53,200.00 | 1.14% | 1,243 |
| Dec 16, 2025 | 52,900.00 | 53,000.00 | 51,900.00 | 52,600.00 | 52,600.00 | -0.57% | 1,209 |
| Dec 15, 2025 | 52,600.00 | 53,000.00 | 51,700.00 | 52,900.00 | 52,900.00 | 0.76% | 1,882 |
| Dec 12, 2025 | 53,600.00 | 53,600.00 | 51,800.00 | 52,500.00 | 52,500.00 | 0.77% | 880 |
| Dec 11, 2025 | 52,300.00 | 53,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 1.36% | 1,678 |
| Dec 10, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,400.00 | 51,400.00 | - | 1,025 |
| Dec 9, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 51,400.00 | -0.96% | 1,690 |
| Dec 8, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,900.00 | -2.44% | 1,632 |
| Dec 5, 2025 | 52,500.00 | 53,300.00 | 51,700.00 | 53,200.00 | 53,200.00 | 0.76% | 2,117 |
| Dec 4, 2025 | 54,000.00 | 54,500.00 | 52,600.00 | 52,800.00 | 52,800.00 | -2.22% | 2,817 |
| Dec 3, 2025 | 51,600.00 | 54,800.00 | 51,200.00 | 54,000.00 | 54,000.00 | 4.85% | 9,386 |
| Dec 2, 2025 | 52,300.00 | 53,600.00 | 49,950.00 | 51,500.00 | 51,500.00 | -1.15% | 18,914 |
| Dec 1, 2025 | 60,000.00 | 61,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | -8.60% | 31,422 |
| 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% | 2,698 |
| 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 |