Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KSE - Delayed Quote KRW

Kumyang Co., Ltd. (001570.KS)

Compare
13,430.00
-1,200.00
(-8.20%)
At close: March 14 at 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202515,100.0015,420.0013,330.0013,430.0013,430.003,494,087
Mar 13, 202513,300.0015,490.0013,300.0014,630.0014,630.008,958,750
Mar 12, 202512,910.0013,250.0012,660.0013,120.0013,120.002,000,700
Mar 11, 202511,700.0013,050.0011,420.0013,000.0013,000.004,610,019
Mar 10, 202513,060.0013,470.0011,760.0012,230.0012,230.003,655,715
Mar 7, 202513,130.0014,450.0013,010.0013,060.0013,060.007,569,092
Mar 6, 202513,240.0015,400.0013,020.0013,130.0013,130.0011,514,656
Mar 5, 202517,770.0017,770.0017,770.0017,770.0017,770.00-
Mar 4, 202517,400.0020,000.0017,000.0017,770.0017,770.008,216,039
Feb 28, 202522,950.0024,150.0022,000.0022,500.0022,500.003,504,305
Feb 27, 202523,900.0024,650.0022,950.0023,300.0023,300.004,305,740
Feb 26, 202520,550.0024,150.0019,700.0023,900.0023,900.0011,355,177
Feb 25, 202522,350.0023,500.0020,150.0020,400.0020,400.005,096,415
Feb 24, 202519,520.0022,950.0019,380.0021,850.0021,850.0010,239,929
Feb 21, 202516,980.0020,500.0016,910.0019,190.0019,190.0012,677,978
Feb 20, 202517,010.0017,660.0016,670.0016,680.0016,680.001,369,260
Feb 19, 202516,420.0017,400.0016,410.0016,910.0016,910.002,363,072
Feb 18, 202516,840.0016,870.0016,410.0016,430.0016,430.00949,853
Feb 17, 202516,890.0017,300.0016,450.0016,790.0016,790.001,480,242
Feb 14, 202517,400.0017,400.0016,730.0017,010.0017,010.00887,354
Feb 13, 202516,910.0017,300.0016,840.0017,300.0017,300.00963,129
Feb 12, 202517,200.0017,250.0016,870.0016,880.0016,880.00634,034
Feb 11, 202517,590.0017,590.0016,950.0017,120.0017,120.00574,930
Feb 10, 202517,290.0017,610.0016,840.0017,570.0017,570.00733,007
Feb 7, 202517,960.0018,090.0017,290.0017,380.0017,380.00765,681
Feb 6, 202518,700.0018,730.0017,860.0017,960.0017,960.00870,197
Feb 5, 202517,200.0019,420.0017,180.0018,700.0018,700.002,198,307
Feb 4, 202517,060.0017,850.0016,900.0017,310.0017,310.00842,124
Feb 3, 202517,500.0017,500.0016,750.0017,060.0017,060.00929,372
Jan 31, 202518,040.0018,260.0017,100.0018,010.0018,010.001,166,438
Jan 24, 202517,800.0018,630.0017,800.0017,960.0017,960.001,201,843
Jan 23, 202518,480.0018,790.0017,800.0017,910.0017,910.002,335,206
Jan 22, 202519,710.0020,100.0019,000.0019,400.0019,400.001,725,371
Jan 21, 202521,100.0021,300.0019,600.0019,900.0019,900.001,923,874
Jan 20, 202521,200.0022,150.0020,550.0021,100.0021,100.002,719,506
Jan 17, 202520,200.0020,300.0019,950.0020,100.0020,100.00764,160
Jan 16, 202520,450.0020,750.0020,200.0020,300.0020,300.00635,687
Jan 15, 202520,500.0020,600.0020,000.0020,100.0020,100.00768,623
Jan 14, 202520,550.0020,850.0020,050.0020,500.0020,500.00702,705
Jan 13, 202520,900.0021,400.0020,000.0020,050.0020,050.001,322,927
Jan 10, 202521,650.0021,650.0020,700.0020,700.0020,700.001,679,681
Jan 9, 202521,550.0021,800.0020,650.0021,800.0021,800.001,289,384
Jan 8, 202520,900.0021,900.0020,600.0021,300.0021,300.002,019,858
Jan 7, 202521,400.0022,000.0020,850.0021,200.0021,200.001,031,163
Jan 6, 202520,800.0021,800.0020,450.0021,350.0021,350.001,330,506
Jan 3, 202519,200.0020,950.0018,950.0020,550.0020,550.001,808,787
Jan 2, 202519,940.0020,450.0018,450.0019,560.0019,560.002,660,942
Dec 30, 202420,100.0021,500.0019,990.0021,200.0021,200.001,317,153
Dec 27, 202420,300.0021,450.0020,000.0020,250.0020,250.001,580,742
Dec 26, 202421,500.0021,750.0020,450.0020,550.0020,550.002,291,531
Dec 24, 202424,150.0024,950.0021,400.0021,450.0021,450.004,446,745
Dec 23, 202424,750.0025,950.0024,000.0024,750.0024,750.001,062,292
Dec 20, 202426,100.0026,450.0024,850.0025,000.0025,000.00891,031
Dec 19, 202426,050.0026,500.0025,650.0026,450.0026,450.00985,307
Dec 18, 202426,250.0027,400.0025,500.0027,150.0027,150.002,203,249
Dec 17, 202429,600.0029,650.0025,400.0025,700.0025,700.003,826,742
Dec 16, 202427,150.0029,850.0027,100.0028,650.0028,650.005,808,705
Dec 13, 202423,400.0029,350.0023,200.0026,200.0026,200.007,343,801
Dec 12, 202421,700.0024,100.0021,300.0024,100.0024,100.005,683,136
Dec 11, 202421,650.0021,750.0020,400.0020,800.0020,800.002,557,351
Dec 10, 202422,350.0022,700.0020,700.0021,150.0021,150.005,529,868
Dec 9, 202424,700.0025,050.0022,200.0022,350.0022,350.001,428,919
Dec 6, 202424,750.0025,500.0023,550.0024,350.0024,350.003,662,034
Dec 5, 202427,850.0027,900.0025,650.0025,650.0025,650.001,638,757
Dec 4, 202426,050.0027,000.0025,050.0025,700.0025,700.001,605,163
Dec 3, 202428,050.0028,400.0026,800.0027,000.0027,000.004,191,649
Dec 2, 202429,850.0032,450.0029,400.0029,400.0029,400.001,293,655
Nov 29, 202432,450.0032,950.0029,000.0029,500.0029,500.001,510,189
Nov 28, 202428,100.0033,800.0027,750.0031,850.0031,850.002,986,841
Nov 27, 202428,100.0028,300.0027,500.0027,500.0027,500.00581,295
Nov 26, 202429,100.0030,000.0027,400.0027,800.0027,800.001,344,533
Nov 25, 202427,500.0031,900.0027,450.0028,400.0028,400.005,256,645
Nov 22, 202427,550.0030,000.0027,050.0027,100.0027,100.001,092,473
Nov 21, 202428,800.0029,250.0027,850.0027,950.0027,950.00648,076
Nov 20, 202428,800.0029,600.0027,550.0029,400.0029,400.00748,408
Nov 19, 202430,450.0030,650.0028,700.0029,050.0029,050.00855,812
Nov 18, 202430,400.0032,000.0029,700.0030,450.0030,450.00737,145
Nov 15, 202431,200.0032,300.0029,000.0031,100.0031,100.00792,651
Nov 14, 202434,000.0034,600.0032,100.0033,600.0033,600.00827,893
Nov 13, 202436,200.0036,450.0034,300.0034,300.0034,300.00610,450
Nov 12, 202438,500.0039,100.0037,100.0037,100.0037,100.00489,753
Nov 11, 202438,700.0039,500.0037,000.0038,100.0038,100.00954,741
Nov 8, 202441,050.0042,700.0041,050.0041,400.0041,400.00374,047
Nov 7, 202441,300.0041,600.0039,700.0042,450.0042,450.00473,328
Nov 6, 202445,300.0045,300.0041,000.0042,450.0042,450.00713,782
Nov 5, 202443,600.0046,350.0042,400.0045,000.0045,000.00632,023
Nov 4, 202444,000.0045,400.0043,200.0043,950.0043,950.00486,751
Nov 1, 202444,100.0048,950.0042,800.0043,800.0043,800.002,326,116
Oct 31, 202437,100.0041,500.0036,500.0041,500.0041,500.001,311,655
Oct 30, 202435,300.0041,050.0035,100.0038,250.0038,250.001,806,622
Oct 29, 202444,100.0044,100.0044,100.0044,100.0044,100.00-
Oct 28, 202443,100.0044,400.0042,500.0044,100.0044,100.00299,019
Oct 25, 202443,000.0044,750.0042,400.0043,250.0043,250.00284,320
Oct 24, 202444,250.0044,850.0042,450.0042,600.0042,600.00371,994
Oct 23, 202444,150.0045,400.0043,850.0044,100.0044,100.00306,079
Oct 22, 202446,550.0046,550.0043,900.0044,950.0044,950.00455,170
Oct 21, 202447,800.0048,900.0046,000.0046,550.0046,550.00529,863
Oct 18, 202449,500.0050,400.0048,500.0049,750.0049,750.00312,840
Oct 17, 202448,050.0050,500.0048,050.0049,850.0049,850.00456,607
Oct 16, 202449,250.0049,300.0047,600.0047,950.0047,950.00302,034
Oct 15, 202448,450.0050,200.0048,400.0049,400.0049,400.00602,209
Oct 14, 202451,000.0052,200.0050,300.0052,400.0052,400.00330,758
Oct 11, 202454,800.0055,700.0052,100.0052,400.0052,400.00474,993
Oct 10, 202452,700.0055,800.0051,200.0055,300.0055,300.00785,936
Oct 8, 202452,800.0053,000.0051,000.0052,700.0052,700.00476,772
Oct 7, 202447,000.0053,600.0046,950.0053,600.0053,600.001,153,490
Oct 4, 202450,400.0050,700.0048,050.0048,400.0048,400.00770,225
Oct 2, 202449,800.0053,000.0049,100.0051,400.0051,400.00602,268
Sep 30, 202451,800.0053,300.0051,000.0052,300.0052,300.001,201,553
Sep 27, 202456,200.0056,900.0055,300.0056,500.0056,500.00545,194
Sep 26, 202456,400.0057,300.0055,300.0057,200.0057,200.00499,789
Sep 25, 202457,900.0058,000.0055,500.0056,300.0056,300.00560,488
Sep 24, 202454,500.0057,000.0054,500.0056,600.0056,600.00695,880
Sep 23, 202453,700.0058,300.0053,400.0054,500.0054,500.001,084,701
Sep 20, 202461,600.0062,000.0053,300.0053,700.0053,700.002,453,833
Sep 19, 202450,700.0052,500.0048,550.0049,750.0049,750.00625,380
Sep 13, 202450,000.0050,100.0047,200.0048,500.0048,500.00518,046
Sep 12, 202446,900.0049,950.0046,150.0049,950.0049,950.00829,471
Sep 11, 202446,100.0048,450.0045,750.0046,300.0046,300.00641,318
Sep 10, 202443,600.0048,800.0043,600.0046,250.0046,250.00846,055
Sep 9, 202440,200.0044,200.0040,150.0043,300.0043,300.00555,582
Sep 6, 202443,400.0044,400.0041,400.0041,900.0041,900.00446,321
Sep 5, 202445,000.0046,050.0043,400.0043,900.0043,900.00356,722
Sep 4, 202445,700.0046,350.0044,550.0044,750.0044,750.00444,457
Sep 3, 202447,850.0048,450.0046,300.0047,050.0047,050.00426,771
Sep 2, 202445,900.0049,200.0045,500.0047,350.0047,350.00965,991
Aug 30, 202447,700.0047,850.0045,550.0046,300.0046,300.00667,939
Aug 29, 202445,800.0048,000.0043,700.0047,600.0047,600.001,327,515
Aug 28, 202453,100.0053,600.0045,700.0047,500.0047,500.002,101,652
Aug 27, 202456,300.0057,000.0053,400.0053,900.0053,900.00695,407
Aug 26, 202454,200.0056,000.0052,600.0053,400.0053,400.00573,878
Aug 23, 202457,300.0057,300.0054,300.0055,200.0055,200.00477,644
Aug 22, 202458,100.0059,300.0057,200.0058,300.0058,300.00272,769
Aug 21, 202458,000.0058,600.0057,000.0057,900.0057,900.00255,101
Aug 20, 202458,500.0058,700.0057,000.0058,400.0058,400.00244,606
Aug 19, 202459,600.0060,000.0057,000.0057,200.0057,200.00312,659
Aug 16, 202462,500.0062,900.0059,600.0059,600.0059,600.00365,149
Aug 14, 202460,800.0061,200.0059,500.0060,300.0060,300.00255,420
Aug 13, 202460,900.0061,000.0058,300.0059,600.0059,600.00256,184
Aug 12, 202461,400.0062,200.0060,200.0060,400.0060,400.00279,803
Aug 9, 202460,100.0063,300.0060,100.0061,300.0061,300.00371,497
Aug 8, 202461,300.0061,700.0059,100.0059,400.0059,400.00474,678
Aug 7, 202464,700.0065,200.0062,000.0062,400.0062,400.00388,774
Aug 6, 202456,700.0066,000.0056,700.0064,600.0064,600.00823,676
Aug 5, 202464,800.0065,000.0051,000.0056,100.0056,100.00904,354
Aug 2, 202466,500.0068,100.0065,300.0066,300.0066,300.00252,140
Aug 1, 202467,500.0069,100.0066,100.0068,400.0068,400.00231,576
Jul 31, 202469,200.0069,400.0066,500.0067,500.0067,500.00233,045
Jul 30, 202468,700.0070,500.0068,500.0069,200.0069,200.00227,531
Jul 29, 202466,500.0071,300.0065,800.0069,100.0069,100.00459,673
Jul 26, 202466,500.0068,200.0064,500.0066,500.0066,500.00373,080
Jul 25, 202464,800.0067,000.0063,000.0066,500.0066,500.00825,872
Jul 24, 202466,700.0068,900.0066,000.0066,400.0066,400.00362,531
Jul 23, 202469,600.0071,400.0067,100.0067,800.0067,800.00604,443
Jul 22, 202474,900.0074,900.0069,700.0070,500.0070,500.00396,593
Jul 19, 202472,600.0075,600.0072,000.0075,600.0075,600.00303,703
Jul 18, 202473,300.0074,700.0071,600.0072,600.0072,600.00461,755
Jul 17, 202477,300.0078,200.0074,800.0074,900.0074,900.00388,141
Jul 16, 202480,100.0080,100.0077,000.0077,300.0077,300.00433,887
Jul 15, 202481,300.0081,900.0080,000.0080,100.0080,100.00225,216
Jul 12, 202482,500.0082,500.0080,100.0081,200.0081,200.00303,032
Jul 11, 202482,500.0083,600.0081,600.0082,800.0082,800.00360,123
Jul 10, 202484,800.0085,000.0082,500.0082,500.0082,500.00283,263
Jul 9, 202483,500.0086,200.0082,700.0084,800.0084,800.00387,050
Jul 8, 202483,000.0085,000.0081,600.0083,200.0083,200.00348,457
Jul 5, 202482,800.0083,300.0080,800.0083,000.0083,000.00345,292
Jul 4, 202484,000.0084,900.0081,700.0082,800.0082,800.00388,385
Jul 3, 202486,500.0088,000.0082,500.0083,600.0083,600.00692,809
Jul 2, 202483,400.0087,500.0079,300.0087,300.0087,300.00879,936
Jul 1, 202486,100.0086,100.0083,600.0084,500.0084,500.00381,725
Jun 28, 202480,400.0091,000.0079,400.0086,000.0086,000.001,401,653
Jun 27, 202479,900.0081,300.0078,800.0079,300.0079,300.00224,311
Jun 26, 202480,900.0082,000.0079,000.0079,900.0079,900.00335,488
Jun 25, 202482,300.0082,900.0080,200.0080,800.0080,800.00231,085
Jun 24, 202481,300.0083,800.0080,000.0080,400.0080,400.00342,998
Jun 21, 202481,000.0082,600.0080,900.0081,200.0081,200.00301,082
Jun 20, 202484,100.0085,200.0082,200.0082,400.0082,400.00261,166
Jun 19, 202483,000.0085,500.0082,300.0084,800.0084,800.00478,828
Jun 18, 202488,000.0089,000.0085,000.0085,100.0085,100.00274,899
Jun 17, 202487,300.0089,000.0086,000.0087,600.0087,600.00217,541
Jun 14, 202490,600.0090,600.0087,500.0088,500.0088,500.00390,776
Jun 13, 202492,000.0092,200.0089,500.0090,700.0090,700.00392,839
Jun 12, 202489,600.0092,400.0087,800.0090,600.0090,600.00330,869
Jun 11, 202488,200.0092,700.0087,900.0089,600.0089,600.00648,697
Jun 10, 202490,200.0090,200.0086,000.0087,500.0087,500.00529,585
Jun 7, 202487,300.0090,100.0085,500.0090,000.0090,000.00529,930
Jun 5, 202482,000.0088,100.0081,300.0085,400.0085,400.00576,556
Jun 4, 202480,500.0084,000.0080,500.0082,000.0082,000.00328,430
Jun 3, 202483,500.0083,900.0081,300.0081,600.0081,600.00340,631
May 31, 202478,300.0085,000.0077,500.0083,300.0083,300.00913,109
May 30, 202479,200.0082,200.0078,700.0078,800.0078,800.00429,771
May 29, 202482,700.0083,300.0080,500.0080,900.0080,900.00424,691
May 28, 202487,000.0087,200.0084,000.0084,500.0084,500.00342,383
May 27, 202484,300.0087,700.0081,300.0086,800.0086,800.00789,564
May 24, 202485,700.0086,800.0084,000.0085,100.0085,100.00471,525
May 23, 202488,500.0089,900.0087,200.0088,100.0088,100.00441,602
May 22, 202490,900.0092,700.0088,100.0090,100.0090,100.00499,987
May 21, 202493,500.0093,900.0090,700.0090,900.0090,900.001,082,129
May 20, 202495,200.0096,000.0093,900.0094,200.0094,200.00249,891
May 17, 202496,000.0098,400.0095,200.0095,200.0095,200.00263,084
May 16, 202497,000.0097,100.0095,000.0096,700.0096,700.00252,518
May 14, 202497,600.00100,100.0095,100.0095,700.0095,700.00313,405
May 13, 202496,800.00100,800.0096,000.0096,000.0096,000.00400,606
May 10, 2024100,500.00101,500.0097,300.0098,300.0098,300.00351,463
May 9, 2024103,000.00103,500.00100,400.00100,500.00100,500.00354,105
May 8, 2024106,000.00106,100.0099,300.00104,500.00104,500.00610,419
May 7, 202496,700.00104,900.0096,100.00104,000.00104,000.00868,705
May 3, 202491,500.0097,800.0090,600.0095,200.0095,200.00510,228
May 2, 202493,400.0093,500.0091,500.0091,500.0091,500.00215,330
Apr 30, 202496,200.0096,500.0093,200.0094,100.0094,100.00232,993
Apr 29, 202492,000.0094,500.0090,900.0093,700.0093,700.00286,839
Apr 26, 202491,600.0092,100.0089,600.0092,000.0092,000.00350,444
Apr 25, 202494,000.0094,500.0091,100.0091,200.0091,200.00373,830
Apr 24, 202496,300.0096,500.0093,100.0093,900.0093,900.00322,435
Apr 23, 202496,000.0096,800.0093,100.0093,200.0093,200.00262,220
Apr 22, 202495,600.0097,900.0093,400.0096,000.0096,000.00345,296
Apr 19, 202499,300.00100,200.0092,200.0094,400.0094,400.00542,963
Apr 18, 202492,200.0097,600.0092,200.0097,100.0097,100.00428,607
Apr 17, 202492,900.0094,700.0090,400.0091,700.0091,700.00481,121
Apr 16, 202496,000.0097,600.0093,400.0093,700.0093,700.00556,334
Apr 15, 202497,700.00100,800.0097,300.0098,400.0098,400.00442,018
Apr 12, 2024104,800.00104,800.00100,800.00101,000.00101,000.00464,045
Apr 11, 2024106,700.00108,300.00104,500.00104,800.00104,800.00338,590
Apr 9, 2024111,500.00113,400.00108,000.00108,300.00108,300.00312,694
Apr 8, 2024108,000.00111,200.00106,000.00109,700.00109,700.00465,465
Apr 5, 2024112,000.00114,300.00109,900.00111,600.00111,600.00345,479
Apr 4, 2024116,900.00119,100.00112,000.00114,800.00114,800.00449,206
Apr 3, 2024110,200.00119,000.00108,500.00114,400.00114,400.003,060,601
Apr 2, 2024117,200.00118,000.00113,400.00113,900.00113,900.00385,051
Apr 1, 2024118,900.00120,500.00116,600.00118,200.00118,200.00495,306
Mar 29, 2024106,000.00121,100.00105,600.00115,600.00115,600.001,585,109
Mar 28, 2024120,000.00120,200.00112,500.00113,100.00113,100.00730,513
Mar 27, 2024118,000.00118,700.00113,000.00114,300.00114,300.00855,213
Mar 26, 2024120,000.00121,000.00118,200.00118,700.00118,700.00460,076
Mar 25, 2024118,800.00123,000.00116,800.00120,500.00120,500.00610,435
Mar 22, 2024120,600.00122,400.00118,300.00120,000.00120,000.00695,616
Mar 21, 2024124,400.00125,400.00122,900.00123,000.00123,000.00435,314
Mar 20, 2024127,100.00127,100.00123,000.00123,000.00123,000.00512,468
Mar 19, 2024133,500.00133,600.00126,400.00127,100.00127,100.00734,533
Mar 18, 2024126,700.00133,400.00124,800.00130,100.00130,100.001,233,354
Mar 15, 2024123,900.00126,400.00121,100.00126,400.00126,400.001,117,572
Mar 14, 2024121,900.00129,300.00120,100.00125,800.00125,800.00972,301