Kumyang Green Power Co., Ltd. (KOSDAQ:282720)
South Korea
· Delayed Price · Currency is KRW 12,400
+460 (3.85%)
At close: Dec 5, 2025
Kumyang Green Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,940.00 | 12,510.00 | 11,810.00 | 12,400.00 | 12,400.00 | 3.85% | 50,203 |
| Dec 4, 2025 | 12,030.00 | 12,130.00 | 11,840.00 | 11,940.00 | 11,940.00 | -1.00% | 15,204 |
| Dec 3, 2025 | 12,000.00 | 12,120.00 | 11,810.00 | 12,060.00 | 12,060.00 | 1.86% | 17,521 |
| Dec 2, 2025 | 11,580.00 | 11,850.00 | 11,550.00 | 11,840.00 | 11,840.00 | 1.20% | 7,878 |
| Dec 1, 2025 | 12,000.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | -2.50% | 37,319 |
| Nov 28, 2025 | 11,960.00 | 12,100.00 | 11,790.00 | 12,000.00 | 12,000.00 | -0.25% | 11,774 |
| Nov 27, 2025 | 11,900.00 | 12,050.00 | 11,770.00 | 12,030.00 | 12,030.00 | 1.95% | 8,884 |
| Nov 26, 2025 | 11,580.00 | 11,880.00 | 11,560.00 | 11,800.00 | 11,800.00 | 2.61% | 15,754 |
| Nov 25, 2025 | 11,880.00 | 12,050.00 | 11,390.00 | 11,500.00 | 11,500.00 | -2.54% | 59,541 |
| Nov 24, 2025 | 11,900.00 | 12,110.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.60% | 19,721 |
| Nov 21, 2025 | 12,510.00 | 12,510.00 | 11,730.00 | 11,730.00 | 11,730.00 | -7.20% | 30,921 |
| Nov 20, 2025 | 12,610.00 | 12,740.00 | 12,060.00 | 12,640.00 | 12,640.00 | 1.12% | 53,571 |
| Nov 19, 2025 | 12,100.00 | 12,550.00 | 11,700.00 | 12,500.00 | 12,500.00 | 1.21% | 43,956 |
| Nov 18, 2025 | 13,000.00 | 13,070.00 | 12,100.00 | 12,350.00 | 12,350.00 | -4.26% | 39,351 |
| Nov 17, 2025 | 13,600.00 | 13,600.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.08% | 31,121 |
| Nov 14, 2025 | 13,930.00 | 14,070.00 | 13,300.00 | 13,310.00 | 13,310.00 | -4.45% | 40,385 |
| Nov 13, 2025 | 13,480.00 | 13,980.00 | 13,110.00 | 13,930.00 | 13,930.00 | 3.65% | 41,620 |
| Nov 12, 2025 | 13,220.00 | 13,640.00 | 13,000.00 | 13,440.00 | 13,440.00 | 0.67% | 27,560 |
| Nov 11, 2025 | 13,620.00 | 13,620.00 | 12,500.00 | 13,350.00 | 13,350.00 | -1.04% | 49,965 |
| Nov 10, 2025 | 13,250.00 | 13,580.00 | 13,190.00 | 13,490.00 | 13,490.00 | 0.82% | 36,658 |
| Nov 7, 2025 | 12,920.00 | 13,380.00 | 12,800.00 | 13,380.00 | 13,380.00 | 1.06% | 56,841 |
| Nov 6, 2025 | 13,730.00 | 13,950.00 | 13,120.00 | 13,240.00 | 13,240.00 | -2.65% | 45,777 |
| Nov 5, 2025 | 14,090.00 | 14,090.00 | 13,110.00 | 13,600.00 | 13,600.00 | -5.56% | 98,212 |
| Nov 4, 2025 | 14,200.00 | 14,460.00 | 13,730.00 | 14,400.00 | 14,400.00 | 2.06% | 128,690 |
| Nov 3, 2025 | 13,890.00 | 14,310.00 | 13,730.00 | 14,110.00 | 14,110.00 | 1.36% | 122,353 |
| Oct 31, 2025 | 13,660.00 | 14,220.00 | 13,360.00 | 13,920.00 | 13,920.00 | 3.34% | 117,366 |
| Oct 30, 2025 | 13,910.00 | 14,100.00 | 12,930.00 | 13,470.00 | 13,470.00 | -2.25% | 84,848 |
| Oct 29, 2025 | 13,290.00 | 14,080.00 | 12,930.00 | 13,780.00 | 13,780.00 | 4.31% | 162,642 |
| Oct 28, 2025 | 12,950.00 | 13,400.00 | 12,480.00 | 13,210.00 | 13,210.00 | 2.01% | 107,334 |
| Oct 27, 2025 | 12,150.00 | 13,300.00 | 11,930.00 | 12,950.00 | 12,950.00 | 7.02% | 218,810 |
| Oct 24, 2025 | 12,000.00 | 12,150.00 | 11,720.00 | 12,100.00 | 12,100.00 | 3.24% | 67,187 |
| Oct 23, 2025 | 11,740.00 | 11,970.00 | 11,600.00 | 11,720.00 | 11,720.00 | -1.60% | 29,491 |
| Oct 22, 2025 | 11,710.00 | 11,910.00 | 11,500.00 | 11,910.00 | 11,910.00 | 0.17% | 52,638 |
| Oct 21, 2025 | 11,770.00 | 12,000.00 | 11,700.00 | 11,890.00 | 11,890.00 | - | 40,035 |
| Oct 20, 2025 | 11,800.00 | 11,980.00 | 11,650.00 | 11,890.00 | 11,890.00 | 0.76% | 27,477 |
| Oct 17, 2025 | 11,880.00 | 12,020.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 59,850 |
| Oct 16, 2025 | 12,070.00 | 12,380.00 | 11,650.00 | 12,000.00 | 12,000.00 | 8.11% | 293,495 |
| Oct 15, 2025 | 10,760.00 | 11,130.00 | 10,760.00 | 11,100.00 | 11,100.00 | 3.16% | 33,239 |
| Oct 14, 2025 | 10,550.00 | 10,950.00 | 10,550.00 | 10,760.00 | 10,760.00 | 1.03% | 39,003 |
| Oct 13, 2025 | 10,730.00 | 10,730.00 | 10,450.00 | 10,650.00 | 10,650.00 | -2.56% | 28,205 |
| Oct 10, 2025 | 11,020.00 | 11,050.00 | 10,300.00 | 10,930.00 | 10,930.00 | -1.26% | 41,927 |
| Oct 2, 2025 | 11,210.00 | 11,290.00 | 10,980.00 | 11,070.00 | 11,070.00 | - | 34,989 |
| Oct 1, 2025 | 11,460.00 | 11,460.00 | 11,000.00 | 11,070.00 | 11,070.00 | -3.82% | 44,610 |
| Sep 30, 2025 | 11,490.00 | 11,550.00 | 11,240.00 | 11,510.00 | 11,510.00 | 0.79% | 62,809 |
| Sep 29, 2025 | 11,050.00 | 11,480.00 | 11,000.00 | 11,420.00 | 11,420.00 | 4.77% | 111,437 |
| Sep 26, 2025 | 10,990.00 | 11,240.00 | 10,630.00 | 10,900.00 | 10,900.00 | -1.80% | 80,201 |
| Sep 25, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.82% | 64,616 |
| Sep 24, 2025 | 11,200.00 | 11,250.00 | 10,800.00 | 11,010.00 | 11,010.00 | 0.73% | 119,755 |
| Sep 23, 2025 | 10,890.00 | 10,930.00 | 10,510.00 | 10,930.00 | 10,930.00 | 0.37% | 95,776 |
| Sep 22, 2025 | 10,500.00 | 10,890.00 | 10,400.00 | 10,890.00 | 10,890.00 | 3.62% | 109,071 |