KUMBI Co., Ltd. 008870
KRX · South Korea · Process Industries
KRW 39,400.00-250.00 (-0.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 39,400.00 | -0.63% | KRW 39,100.00 | KRW 39,400.00 | KRW 38,950.00 | 540 |
| 2026-10-01 | KRW 39,650.00 | -1.37% | KRW 40,000.00 | KRW 40,050.00 | KRW 39,500.00 | 194 |
| 2026-09-30 | KRW 40,200.00 | +1.77% | KRW 39,500.00 | KRW 40,950.00 | KRW 39,000.00 | 121 |
| 2026-09-29 | KRW 39,500.00 | -1.00% | KRW 40,300.00 | KRW 40,300.00 | KRW 39,400.00 |
| 117 |
| 2026-09-28 | KRW 39,900.00 | +0.25% | KRW 40,500.00 | KRW 40,500.00 | KRW 39,400.00 | 44 |
| 2026-09-23 | KRW 39,800.00 | -0.75% | KRW 41,000.00 | KRW 41,000.00 | KRW 39,700.00 | 21 |
| 2026-09-22 | KRW 40,100.00 | +1.13% | KRW 39,850.00 | KRW 40,500.00 | KRW 38,500.00 | 80 |
| 2026-09-21 | KRW 39,650.00 | -0.13% | KRW 39,700.00 | KRW 39,700.00 | KRW 39,300.00 | 114 |
| 2026-09-18 | KRW 39,700.00 | -3.05% | KRW 40,950.00 | KRW 40,950.00 | KRW 39,250.00 | 689 |
| 2026-09-17 | KRW 40,950.00 | +1.61% | KRW 39,900.00 | KRW 40,950.00 | KRW 39,900.00 | 65 |
| 2026-09-16 | KRW 40,300.00 | -0.25% | KRW 41,100.00 | KRW 41,100.00 | KRW 39,850.00 | 277 |
| 2026-09-15 | KRW 40,400.00 | +1.13% | KRW 38,500.00 | KRW 40,400.00 | KRW 38,450.00 | 47 |
| 2026-09-14 | KRW 39,950.00 | -1.96% | KRW 40,400.00 | KRW 40,400.00 | KRW 39,550.00 | 93 |
| 2026-09-11 | KRW 40,750.00 | +0.62% | KRW 39,850.00 | KRW 40,750.00 | KRW 38,950.00 | 121 |
| 2026-09-10 | KRW 40,500.00 | +1.12% | KRW 40,050.00 | KRW 40,500.00 | KRW 39,800.00 | 179 |
| 2026-09-09 | KRW 40,050.00 | -0.50% | KRW 39,650.00 | KRW 40,700.00 | KRW 39,600.00 | 448 |
| 2026-09-08 | KRW 40,250.00 | 0.00% | KRW 40,850.00 | KRW 40,850.00 | KRW 39,700.00 | 243 |
| 2026-09-07 | KRW 40,250.00 | -1.11% | KRW 40,100.00 | KRW 40,450.00 | KRW 40,100.00 | 774 |
| 2026-09-04 | KRW 40,700.00 | +0.74% | KRW 39,100.00 | KRW 40,700.00 | KRW 39,100.00 | 829 |
| 2026-09-03 | KRW 40,400.00 | 0.00% | KRW 40,000.00 | KRW 40,400.00 | KRW 39,050.00 | 152 |
| 2026-09-02 | KRW 40,400.00 | +1.89% | KRW 38,850.00 | KRW 40,900.00 | KRW 38,850.00 | 46 |
| 2026-09-01 | KRW 39,650.00 | -0.63% | KRW 38,700.00 | KRW 39,800.00 | KRW 38,600.00 | 341 |
| 2026-08-31 | KRW 39,900.00 | +2.05% | KRW 39,250.00 | KRW 40,250.00 | KRW 38,800.00 | 970 |
| 2026-08-28 | KRW 39,100.00 | +0.13% | KRW 38,850.00 | KRW 40,000.00 | KRW 38,700.00 | 257 |
| 2026-08-27 | KRW 39,050.00 | +0.77% | KRW 38,750.00 | KRW 39,200.00 | KRW 37,600.00 | 654 |
| 2026-08-26 | KRW 38,750.00 | -0.26% | KRW 38,400.00 | KRW 39,000.00 | KRW 38,000.00 | 487 |
| 2026-08-25 | KRW 38,850.00 | -1.40% | KRW 39,100.00 | KRW 39,100.00 | KRW 38,000.00 | 157 |
| 2026-08-24 | KRW 39,400.00 | -0.51% | KRW 38,650.00 | KRW 39,400.00 | KRW 38,550.00 | 110 |
| 2026-08-21 | KRW 39,600.00 | -0.25% | KRW 39,700.00 | KRW 40,400.00 | KRW 38,150.00 | 104 |
| 2026-08-20 | KRW 39,700.00 | +1.40% | KRW 39,150.00 | KRW 39,700.00 | KRW 38,100.00 | 737 |
| 2026-08-19 | KRW 39,150.00 | -0.89% | KRW 39,500.00 | KRW 39,500.00 | KRW 38,250.00 | 225 |
| 2026-08-18 | KRW 39,500.00 | -4.93% | KRW 41,200.00 | KRW 42,050.00 | KRW 38,750.00 | 1.29K |
| 2026-08-14 | KRW 41,550.00 | +0.24% | KRW 41,700.00 | KRW 41,750.00 | KRW 40,900.00 | 404 |
| 2026-08-13 | KRW 41,450.00 | +0.48% | KRW 40,900.00 | KRW 41,600.00 | KRW 40,800.00 | 562 |
| 2026-08-12 | KRW 41,250.00 | +2.74% | KRW 41,400.00 | KRW 41,500.00 | KRW 40,150.00 | 658 |
| 2026-08-11 | KRW 40,150.00 | -1.95% | KRW 40,800.00 | KRW 41,450.00 | KRW 40,050.00 | 140 |
| 2026-08-10 | KRW 40,950.00 | +4.20% | KRW 39,600.00 | KRW 41,250.00 | KRW 39,550.00 | 512 |
| 2026-08-07 | KRW 39,300.00 | +2.34% | KRW 38,400.00 | KRW 39,450.00 | KRW 37,550.00 | 175 |
| 2026-08-06 | KRW 38,400.00 | +0.13% | KRW 38,400.00 | KRW 38,400.00 | KRW 37,250.00 | 117 |
| 2026-08-05 | KRW 38,350.00 | -0.13% | KRW 38,350.00 | KRW 38,500.00 | KRW 38,050.00 | 87 |
| 2026-08-04 | KRW 38,400.00 | +0.92% | KRW 38,050.00 | KRW 38,450.00 | KRW 37,300.00 | 184 |
| 2026-08-03 | KRW 38,050.00 | -0.52% | KRW 38,100.00 | KRW 38,100.00 | KRW 37,600.00 | 91 |
| 2026-07-31 | KRW 38,250.00 | +0.66% | KRW 38,400.00 | KRW 38,400.00 | KRW 37,500.00 | 245 |
| 2026-07-30 | KRW 38,000.00 | +0.13% | KRW 38,400.00 | KRW 38,400.00 | KRW 37,200.00 | 512 |
| 2026-07-29 | KRW 37,950.00 | -3.68% | KRW 39,450.00 | KRW 39,450.00 | KRW 37,050.00 | 547 |
| 2026-07-28 | KRW 39,400.00 | -1.50% | KRW 40,000.00 | KRW 40,050.00 | KRW 38,050.00 | 152 |
| 2026-07-27 | KRW 40,000.00 | +0.38% | KRW 40,000.00 | KRW 40,000.00 | KRW 38,800.00 | 115 |
| 2026-07-24 | KRW 39,850.00 | +0.63% | KRW 39,600.00 | KRW 40,000.00 | KRW 39,150.00 | 234 |
| 2026-07-23 | KRW 39,600.00 | +2.86% | KRW 38,500.00 | KRW 39,600.00 | KRW 38,200.00 | 230 |
| 2026-07-22 | KRW 38,500.00 | -2.04% | KRW 38,500.00 | KRW 39,600.00 | KRW 37,850.00 | 453 |
| 2026-07-21 | KRW 39,300.00 | -2.48% | KRW 40,000.00 | KRW 40,600.00 | KRW 38,100.00 | 354 |
| 2026-07-20 | KRW 40,300.00 | 0.00% | KRW 40,250.00 | KRW 40,550.00 | KRW 38,600.00 | 387 |
| 2026-07-16 | KRW 40,300.00 | +6.47% | KRW 37,850.00 | KRW 40,300.00 | KRW 37,600.00 | 501 |
| 2026-07-15 | KRW 37,850.00 | +1.75% | KRW 38,100.00 | KRW 38,150.00 | KRW 37,250.00 | 257 |
| 2026-07-14 | KRW 37,200.00 | -1.85% | KRW 37,900.00 | KRW 37,900.00 | KRW 37,150.00 | 2.86K |
| 2026-07-13 | KRW 37,900.00 | -1.17% | KRW 38,350.00 | KRW 38,550.00 | KRW 37,150.00 | 837 |
| 2026-07-10 | KRW 38,350.00 | -0.26% | KRW 38,450.00 | KRW 38,450.00 | KRW 37,450.00 | 207 |
| 2026-07-09 | KRW 38,450.00 | +1.99% | KRW 37,700.00 | KRW 38,450.00 | KRW 37,150.00 | 494 |
| 2026-07-08 | KRW 37,700.00 | -2.08% | KRW 37,700.00 | KRW 38,450.00 | KRW 37,700.00 | 1.23K |
| 2026-07-07 | KRW 38,500.00 | 0.00% | KRW 37,800.00 | KRW 38,500.00 | KRW 37,600.00 | 256 |
| 2026-07-06 | KRW 38,500.00 | -0.65% | KRW 39,400.00 | KRW 39,400.00 | KRW 37,700.00 | 58 |
| 2026-07-03 | KRW 38,750.00 | -0.13% | KRW 39,200.00 | KRW 39,200.00 | KRW 37,750.00 | 449 |
| 2026-07-02 | KRW 38,800.00 | -1.27% | KRW 39,300.00 | KRW 39,300.00 | KRW 37,650.00 | 209 |
| 2026-07-01 | KRW 39,300.00 | +1.29% | KRW 38,300.00 | KRW 39,450.00 | KRW 37,600.00 | 215 |
| 2026-06-30 | KRW 38,800.00 | -1.52% | KRW 39,400.00 | KRW 39,400.00 | KRW 38,450.00 | 377 |
| 2026-06-29 | KRW 39,400.00 | +2.87% | KRW 38,650.00 | KRW 39,450.00 | KRW 38,650.00 | 186 |
| 2026-06-26 | KRW 38,300.00 | -3.28% | KRW 39,600.00 | KRW 39,600.00 | KRW 37,450.00 | 639 |
| 2026-06-25 | KRW 39,600.00 | +0.38% | KRW 39,400.00 | KRW 39,600.00 | KRW 38,550.00 | 194 |
| 2026-06-24 | KRW 39,450.00 | +1.54% | KRW 38,300.00 | KRW 39,550.00 | KRW 37,650.00 | 559 |
| 2026-06-23 | KRW 38,850.00 | -2.14% | KRW 39,700.00 | KRW 39,700.00 | KRW 38,600.00 | 1.60K |
| 2026-06-22 | KRW 39,700.00 | -1.73% | KRW 41,350.00 | KRW 41,350.00 | KRW 39,400.00 | 1.08K |
| 2026-06-19 | KRW 40,400.00 | +0.62% | KRW 40,150.00 | KRW 40,600.00 | KRW 39,900.00 | 1.06K |
| 2026-06-18 | KRW 40,150.00 | -0.50% | KRW 40,150.00 | KRW 41,550.00 | KRW 40,100.00 | 728 |
| 2026-06-17 | KRW 40,350.00 | -1.34% | KRW 40,200.00 | KRW 41,400.00 | KRW 40,150.00 | 2.31K |
| 2026-06-16 | KRW 40,900.00 | -0.37% | KRW 41,000.00 | KRW 41,300.00 | KRW 40,850.00 | 757 |
| 2026-06-15 | KRW 41,050.00 | +2.37% | KRW 40,200.00 | KRW 41,600.00 | KRW 40,200.00 | 298 |
| 2026-06-12 | KRW 40,100.00 | +0.12% | KRW 40,600.00 | KRW 40,600.00 | KRW 39,900.00 | 673 |
| 2026-06-11 | KRW 40,050.00 | -2.08% | KRW 40,800.00 | KRW 41,150.00 | KRW 39,600.00 | 563 |
| 2026-06-10 | KRW 40,900.00 | -0.37% | KRW 41,050.00 | KRW 41,050.00 | KRW 39,400.00 | 2.22K |
| 2026-06-09 | KRW 41,050.00 | -0.48% | KRW 41,250.00 | KRW 42,000.00 | KRW 40,850.00 | 733 |
| 2026-06-08 | KRW 41,250.00 | -5.39% | KRW 43,350.00 | KRW 43,350.00 | KRW 41,100.00 | 458 |
| 2026-06-05 | KRW 43,600.00 | +1.16% | KRW 43,900.00 | KRW 44,400.00 | KRW 42,500.00 | 1.04K |
| 2026-06-04 | KRW 43,100.00 | -1.37% | KRW 43,350.00 | KRW 43,350.00 | KRW 43,050.00 | 239 |
| 2026-06-02 | KRW 43,700.00 | 0.00% | KRW 43,350.00 | KRW 43,750.00 | KRW 43,100.00 | 436 |
| 2026-06-01 | KRW 43,700.00 | -0.57% | KRW 43,950.00 | KRW 43,950.00 | KRW 43,700.00 | 739 |
| 2026-05-29 | KRW 43,950.00 | +0.34% | KRW 44,300.00 | KRW 44,500.00 | KRW 43,750.00 | 506 |
| 2026-05-28 | KRW 43,800.00 | -0.79% | KRW 43,850.00 | KRW 44,550.00 | KRW 43,700.00 | 596 |
| 2026-05-27 | KRW 44,150.00 | -0.56% | KRW 44,400.00 | KRW 44,400.00 | KRW 43,950.00 | 1.06K |
| 2026-05-26 | KRW 44,400.00 | -0.22% | KRW 44,150.00 | KRW 44,800.00 | KRW 44,150.00 | 1.00K |
| 2026-05-22 | KRW 44,500.00 | +0.45% | KRW 44,300.00 | KRW 44,700.00 | KRW 43,950.00 | 637 |