Kumbi Corporation (KRX:008870)
South Korea
· Delayed Price · Currency is KRW 45,100
+250 (0.56%)
Last updated: Apr 29, 2026, 1:58 PM KST
Kumbi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,200.00 | - | 0.78% | 530 |
| Apr 28, 2026 | 47,000.00 | 47,000.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.77% | 1,577 |
| Apr 27, 2026 | 45,150.00 | 45,550.00 | 45,050.00 | 45,200.00 | 45,200.00 | 0.11% | 1,969 |
| Apr 24, 2026 | 45,500.00 | 45,500.00 | 44,650.00 | 45,150.00 | 45,150.00 | 0.11% | 1,082 |
| Apr 23, 2026 | 45,500.00 | 45,500.00 | 45,000.00 | 45,100.00 | 45,100.00 | -0.77% | 696 |
| Apr 22, 2026 | 45,150.00 | 45,550.00 | 45,150.00 | 45,450.00 | 45,450.00 | -0.11% | 862 |
| Apr 21, 2026 | 45,800.00 | 45,800.00 | 45,400.00 | 45,500.00 | 45,500.00 | -0.22% | 739 |
| Apr 20, 2026 | 45,700.00 | 45,850.00 | 45,350.00 | 45,600.00 | 45,600.00 | 0.44% | 545 |
| Apr 17, 2026 | 45,350.00 | 45,650.00 | 45,300.00 | 45,400.00 | 45,400.00 | 0.22% | 338 |
| Apr 16, 2026 | 45,350.00 | 45,500.00 | 45,000.00 | 45,300.00 | 45,300.00 | - | 607 |
| Apr 15, 2026 | 45,450.00 | 45,450.00 | 45,150.00 | 45,300.00 | 45,300.00 | 0.11% | 583 |
| Apr 14, 2026 | 45,400.00 | 45,400.00 | 45,250.00 | 45,250.00 | 45,250.00 | -0.22% | 459 |
| Apr 13, 2026 | 45,300.00 | 45,550.00 | 45,050.00 | 45,350.00 | 45,350.00 | 0.11% | 215 |
| Apr 10, 2026 | 45,500.00 | 45,500.00 | 45,150.00 | 45,300.00 | 45,300.00 | 0.44% | 424 |
| Apr 9, 2026 | 45,100.00 | 45,350.00 | 45,100.00 | 45,100.00 | 45,100.00 | - | 299 |
| Apr 8, 2026 | 45,700.00 | 45,850.00 | 45,050.00 | 45,100.00 | 45,100.00 | 0.22% | 229 |
| Apr 7, 2026 | 45,100.00 | 45,100.00 | 44,900.00 | 45,000.00 | 45,000.00 | - | 916 |
| Apr 6, 2026 | 45,100.00 | 45,100.00 | 44,800.00 | 45,000.00 | 45,000.00 | -0.22% | 285 |
| Apr 3, 2026 | 45,100.00 | 45,200.00 | 44,800.00 | 45,100.00 | 45,100.00 | 0.45% | 238 |
| Apr 2, 2026 | 45,100.00 | 45,100.00 | 44,650.00 | 44,900.00 | 44,900.00 | -0.66% | 899 |
| Apr 1, 2026 | 44,650.00 | 45,600.00 | 44,650.00 | 45,200.00 | 45,200.00 | 1.57% | 706 |
| Mar 31, 2026 | 45,500.00 | 45,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | -1.11% | 1,154 |
| Mar 30, 2026 | 45,600.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | -1.32% | 1,080 |
| Mar 27, 2026 | 46,100.00 | 46,100.00 | 44,900.00 | 45,600.00 | 45,200.00 | 0.11% | 523 |
| Mar 26, 2026 | 45,150.00 | 46,400.00 | 45,150.00 | 45,550.00 | 45,150.44 | -0.11% | 1,467 |
| Mar 25, 2026 | 45,100.00 | 45,700.00 | 45,100.00 | 45,600.00 | 45,200.00 | 0.66% | 147 |
| Mar 24, 2026 | 45,500.00 | 45,700.00 | 45,100.00 | 45,300.00 | 44,902.63 | 0.33% | 271 |
| Mar 23, 2026 | 46,450.00 | 46,450.00 | 44,900.00 | 45,150.00 | 44,753.95 | -0.88% | 1,440 |
| Mar 20, 2026 | 45,150.00 | 46,000.00 | 44,900.00 | 45,550.00 | 45,150.44 | 0.89% | 1,231 |
| Mar 19, 2026 | 45,400.00 | 45,400.00 | 45,100.00 | 45,150.00 | 44,753.95 | -0.55% | 470 |
| Mar 18, 2026 | 45,600.00 | 45,850.00 | 45,400.00 | 45,400.00 | 45,001.75 | 0.55% | 511 |
| Mar 17, 2026 | 45,200.00 | 45,200.00 | 45,000.00 | 45,150.00 | 44,753.95 | 0.11% | 696 |
| Mar 16, 2026 | 45,300.00 | 45,300.00 | 44,900.00 | 45,100.00 | 44,704.39 | -0.11% | 554 |
| Mar 13, 2026 | 45,600.00 | 45,600.00 | 44,900.00 | 45,150.00 | 44,753.95 | -0.22% | 1,896 |
| Mar 12, 2026 | 45,950.00 | 45,950.00 | 44,900.00 | 45,250.00 | 44,853.07 | -0.11% | 1,425 |
| Mar 11, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,300.00 | 44,902.63 | -0.77% | 835 |
| Mar 10, 2026 | 45,350.00 | 46,600.00 | 45,100.00 | 45,650.00 | 45,249.56 | 1.33% | 2,064 |
| Mar 9, 2026 | 46,150.00 | 46,150.00 | 44,900.00 | 45,050.00 | 44,654.82 | -2.38% | 1,490 |
| Mar 6, 2026 | 46,650.00 | 46,750.00 | 46,100.00 | 46,150.00 | 45,745.18 | -1.07% | 1,047 |
| Mar 5, 2026 | 45,650.00 | 46,950.00 | 45,650.00 | 46,650.00 | 46,240.79 | 2.30% | 1,058 |
| Mar 4, 2026 | 47,850.00 | 47,850.00 | 45,100.00 | 45,600.00 | 45,200.00 | -4.60% | 3,952 |
| Mar 3, 2026 | 48,100.00 | 48,100.00 | 47,300.00 | 47,800.00 | 47,380.70 | - | 3,202 |
| Feb 27, 2026 | 47,750.00 | 48,600.00 | 47,500.00 | 47,800.00 | 47,380.70 | -0.52% | 1,946 |
| Feb 26, 2026 | 49,500.00 | 49,500.00 | 48,000.00 | 48,050.00 | 47,628.51 | -2.73% | 2,404 |
| Feb 25, 2026 | 49,400.00 | 50,000.00 | 49,150.00 | 49,400.00 | 48,966.67 | - | 37,471 |
| Feb 24, 2026 | 50,100.00 | 50,300.00 | 49,300.00 | 49,400.00 | 48,966.67 | -1.40% | 2,182 |
| Feb 23, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,100.00 | 49,660.53 | -0.60% | 1,837 |
| Feb 20, 2026 | 49,800.00 | 50,700.00 | 49,350.00 | 50,400.00 | 49,957.89 | 2.02% | 1,780 |
| Feb 19, 2026 | 49,400.00 | 49,850.00 | 49,300.00 | 49,400.00 | 48,966.67 | -0.20% | 748 |
| Feb 13, 2026 | 49,650.00 | 50,000.00 | 49,050.00 | 49,500.00 | 49,065.79 | -1.00% | 1,328 |
| Feb 12, 2026 | 50,000.00 | 50,000.00 | 49,050.00 | 50,000.00 | 49,561.40 | 1.01% | 1,894 |
| Feb 11, 2026 | 50,000.00 | 50,000.00 | 48,850.00 | 49,500.00 | 49,065.79 | - | 917 |
| Feb 10, 2026 | 50,600.00 | 50,600.00 | 49,100.00 | 49,500.00 | 49,065.79 | 1.23% | 1,757 |
| Feb 9, 2026 | 48,800.00 | 50,000.00 | 48,800.00 | 48,900.00 | 48,471.05 | -0.51% | 2,053 |
| Feb 6, 2026 | 49,150.00 | 49,350.00 | 48,100.00 | 49,150.00 | 48,718.86 | 0.10% | 2,313 |
| Feb 5, 2026 | 48,550.00 | 49,350.00 | 48,550.00 | 49,100.00 | 48,669.30 | 1.13% | 2,340 |
| Feb 4, 2026 | 47,700.00 | 48,600.00 | 47,700.00 | 48,550.00 | 48,124.12 | 0.83% | 2,284 |
| Feb 3, 2026 | 48,200.00 | 48,200.00 | 47,800.00 | 48,150.00 | 47,727.63 | 0.31% | 1,414 |
| Feb 2, 2026 | 48,800.00 | 48,800.00 | 47,800.00 | 48,000.00 | 47,578.95 | -1.64% | 2,175 |
| Jan 30, 2026 | 49,500.00 | 49,500.00 | 48,600.00 | 48,800.00 | 48,371.93 | -0.81% | 1,991 |
| Jan 29, 2026 | 49,200.00 | 49,650.00 | 46,600.00 | 49,200.00 | 48,768.42 | - | 3,171 |
| Jan 28, 2026 | 49,100.00 | 49,500.00 | 49,050.00 | 49,200.00 | 48,768.42 | 0.20% | 778 |
| Jan 27, 2026 | 49,400.00 | 49,500.00 | 49,100.00 | 49,100.00 | 48,669.30 | -0.61% | 1,313 |
| Jan 26, 2026 | 49,500.00 | 49,500.00 | 49,050.00 | 49,400.00 | 48,966.67 | 0.30% | 1,254 |
| Jan 23, 2026 | 49,450.00 | 49,900.00 | 49,000.00 | 49,250.00 | 48,817.98 | 0.10% | 1,860 |
| Jan 22, 2026 | 48,600.00 | 49,700.00 | 48,600.00 | 49,200.00 | 48,768.42 | 0.41% | 1,965 |
| Jan 21, 2026 | 48,950.00 | 49,850.00 | 47,600.00 | 49,000.00 | 48,570.18 | -1.41% | 5,179 |
| Jan 20, 2026 | 49,550.00 | 50,100.00 | 48,600.00 | 49,700.00 | 49,264.04 | - | 3,081 |
| Jan 19, 2026 | 49,700.00 | 50,100.00 | 49,350.00 | 49,700.00 | 49,264.04 | 0.20% | 1,385 |
| Jan 16, 2026 | 50,000.00 | 50,200.00 | 49,600.00 | 49,600.00 | 49,164.91 | -0.80% | 956 |
| Jan 15, 2026 | 50,400.00 | 50,500.00 | 49,600.00 | 50,000.00 | 49,561.40 | - | 1,020 |
| Jan 14, 2026 | 50,300.00 | 50,700.00 | 49,700.00 | 50,000.00 | 49,561.40 | -0.60% | 1,061 |
| Jan 13, 2026 | 51,000.00 | 51,000.00 | 50,200.00 | 50,300.00 | 49,858.77 | -2.33% | 683 |
| Jan 12, 2026 | 49,600.00 | 51,500.00 | 49,600.00 | 51,500.00 | 51,048.25 | 3.31% | 1,919 |
| Jan 9, 2026 | 49,200.00 | 49,850.00 | 49,050.00 | 49,850.00 | 49,412.72 | - | 2,050 |
| Jan 8, 2026 | 50,900.00 | 50,900.00 | 49,000.00 | 49,850.00 | 49,412.72 | -1.29% | 4,068 |
| Jan 7, 2026 | 51,300.00 | 51,300.00 | 50,300.00 | 50,500.00 | 50,057.02 | -0.79% | 1,209 |
| Jan 6, 2026 | 51,700.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,453.51 | -1.55% | 2,231 |
| Jan 5, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,246.49 | -0.19% | 2,391 |
| Jan 2, 2026 | 51,300.00 | 52,000.00 | 51,200.00 | 51,800.00 | 51,345.61 | 0.19% | 1,001 |
| Dec 30, 2025 | 52,200.00 | 52,300.00 | 51,300.00 | 51,700.00 | 51,246.49 | -0.96% | 332 |
| Dec 29, 2025 | 51,700.00 | 52,200.00 | 51,600.00 | 52,200.00 | 51,742.11 | 1.16% | 530 |
| Dec 26, 2025 | 52,700.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,147.37 | -0.96% | 1,360 |
| Dec 24, 2025 | 53,200.00 | 53,300.00 | 52,000.00 | 52,100.00 | 51,642.98 | -1.33% | 1,057 |
| Dec 23, 2025 | 53,000.00 | 53,200.00 | 52,000.00 | 52,800.00 | 52,336.84 | 0.38% | 458 |
| Dec 22, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 52,600.00 | 52,138.60 | -0.57% | 742 |
| Dec 19, 2025 | 53,200.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,435.96 | -0.56% | 1,829 |
| Dec 18, 2025 | 53,000.00 | 54,200.00 | 52,000.00 | 53,200.00 | 52,733.33 | - | 1,386 |
| Dec 17, 2025 | 53,400.00 | 53,400.00 | 52,000.00 | 53,200.00 | 52,733.33 | 1.14% | 1,243 |
| Dec 16, 2025 | 52,900.00 | 53,000.00 | 51,900.00 | 52,600.00 | 52,138.60 | -0.57% | 1,209 |
| Dec 15, 2025 | 52,600.00 | 53,000.00 | 51,700.00 | 52,900.00 | 52,435.96 | 0.76% | 1,882 |
| Dec 12, 2025 | 53,600.00 | 53,600.00 | 51,800.00 | 52,500.00 | 52,039.47 | 0.77% | 906 |
| Dec 11, 2025 | 52,300.00 | 53,000.00 | 51,200.00 | 52,100.00 | 51,642.98 | 1.36% | 1,678 |
| Dec 10, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,400.00 | 50,949.12 | - | 1,025 |
| Dec 9, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,400.00 | 50,949.12 | -0.96% | 1,690 |
| Dec 8, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,444.74 | -2.44% | 1,632 |
| Dec 5, 2025 | 52,500.00 | 53,300.00 | 51,700.00 | 53,200.00 | 52,733.33 | 0.76% | 2,117 |
| Dec 4, 2025 | 54,000.00 | 54,500.00 | 52,600.00 | 52,800.00 | 52,336.84 | -2.22% | 2,817 |
| Dec 3, 2025 | 51,600.00 | 54,800.00 | 51,200.00 | 54,000.00 | 53,526.32 | 4.85% | 9,386 |
| Dec 2, 2025 | 52,300.00 | 53,600.00 | 49,950.00 | 51,500.00 | 51,048.25 | -1.15% | 18,914 |