Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,100.00 | 5,220.00 | 5,080.00 | 5,190.00 | 5,190.00 | 917,820 |
| 2024-07-24 | 5,310.00 | 5,330.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1,605,312 |
| 2024-07-23 | 5,390.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,350.00 | 950,065 |
| 2024-07-22 | 5,490.00 | 5,540.00 | 5,380.00 | 5,410.00 | 5,410.00 | 835,236 |
| 2024-07-19 | 5,550.00 | 5,550.00 | 5,430.00 | 5,460.00 | 5,460.00 | 1,292,378 |
| 2024-07-18 | 5,650.00 | 5,650.00 | 5,410.00 | 5,500.00 | 5,500.00 | 15,240,509 |
| 2024-07-17 | 6,220.00 | 6,230.00 | 6,090.00 | 6,190.00 | 6,190.00 | 384,161 |
| 2024-07-16 | 6,220.00 | 6,230.00 | 6,120.00 | 6,170.00 | 6,170.00 | 288,413 |
| 2024-07-15 | 6,310.00 | 6,320.00 | 6,080.00 | 6,180.00 | 6,180.00 | 426,851 |
| 2024-07-12 | 6,280.00 | 6,410.00 | 6,200.00 | 6,250.00 | 6,250.00 | 360,317 |
| 2024-07-11 | 6,200.00 | 6,220.00 | 6,100.00 | 6,190.00 | 6,190.00 | 316,518 |
| 2024-07-10 | 6,140.00 | 6,210.00 | 6,090.00 | 6,170.00 | 6,170.00 | 251,026 |
| 2024-07-09 | 6,340.00 | 6,370.00 | 6,060.00 | 6,210.00 | 6,210.00 | 595,697 |
| 2024-07-08 | 6,520.00 | 6,580.00 | 6,290.00 | 6,290.00 | 6,290.00 | 560,984 |
| 2024-07-05 | 6,430.00 | 6,620.00 | 6,400.00 | 6,520.00 | 6,520.00 | 391,709 |
| 2024-07-04 | 6,350.00 | 6,450.00 | 6,290.00 | 6,400.00 | 6,400.00 | 260,558 |
| 2024-07-03 | 6,390.00 | 6,400.00 | 6,260.00 | 6,320.00 | 6,320.00 | 356,562 |
| 2024-07-02 | 6,520.00 | 6,640.00 | 6,340.00 | 6,390.00 | 6,390.00 | 434,236 |
| 2024-07-01 | 6,580.00 | 6,640.00 | 6,510.00 | 6,580.00 | 6,580.00 | 292,860 |
| 2024-06-28 | 6,580.00 | 6,610.00 | 6,470.00 | 6,540.00 | 6,540.00 | 320,248 |
| 2024-06-27 | 6,800.00 | 6,800.00 | 6,390.00 | 6,580.00 | 6,580.00 | 1,022,458 |
| 2024-06-26 | 6,760.00 | 6,930.00 | 6,730.00 | 6,860.00 | 6,860.00 | 431,723 |
| 2024-06-25 | 6,780.00 | 6,800.00 | 6,630.00 | 6,760.00 | 6,760.00 | 303,909 |
| 2024-06-24 | 6,540.00 | 6,790.00 | 6,490.00 | 6,690.00 | 6,690.00 | 493,414 |
| 2024-06-21 | 6,580.00 | 6,620.00 | 6,500.00 | 6,550.00 | 6,550.00 | 263,379 |
| 2024-06-20 | 6,520.00 | 6,710.00 | 6,460.00 | 6,580.00 | 6,580.00 | 410,121 |
| 2024-06-19 | 6,520.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 534,549 |
| 2024-06-18 | 6,680.00 | 6,680.00 | 6,410.00 | 6,500.00 | 6,500.00 | 590,984 |
| 2024-06-17 | 6,600.00 | 6,690.00 | 6,520.00 | 6,630.00 | 6,630.00 | 449,939 |
| 2024-06-14 | 6,750.00 | 6,840.00 | 6,590.00 | 6,660.00 | 6,660.00 | 510,234 |
| 2024-06-13 | 6,840.00 | 6,990.00 | 6,700.00 | 6,760.00 | 6,760.00 | 845,697 |
| 2024-06-12 | 6,800.00 | 6,910.00 | 6,720.00 | 6,900.00 | 6,900.00 | 500,670 |
| 2024-06-11 | 6,930.00 | 7,030.00 | 6,850.00 | 6,890.00 | 6,890.00 | 272,646 |
| 2024-06-10 | 7,010.00 | 7,010.00 | 6,880.00 | 6,920.00 | 6,920.00 | 286,083 |
| 2024-06-07 | 6,960.00 | 7,120.00 | 6,960.00 | 7,080.00 | 7,080.00 | 310,280 |
| 2024-06-05 | 7,170.00 | 7,170.00 | 6,840.00 | 7,040.00 | 7,040.00 | 453,511 |
| 2024-06-04 | 7,090.00 | 7,270.00 | 7,050.00 | 7,130.00 | 7,130.00 | 282,610 |
| 2024-06-03 | 7,160.00 | 7,280.00 | 7,090.00 | 7,160.00 | 7,160.00 | 207,828 |
| 2024-05-31 | 7,180.00 | 7,200.00 | 7,050.00 | 7,160.00 | 7,160.00 | 404,706 |
| 2024-05-30 | 7,130.00 | 7,280.00 | 7,090.00 | 7,110.00 | 7,110.00 | 327,942 |
| 2024-05-29 | 7,180.00 | 7,350.00 | 7,130.00 | 7,230.00 | 7,230.00 | 381,073 |
| 2024-05-28 | 7,210.00 | 7,370.00 | 7,190.00 | 7,320.00 | 7,320.00 | 288,209 |
| 2024-05-27 | 7,150.00 | 7,360.00 | 7,140.00 | 7,270.00 | 7,270.00 | 263,920 |
| 2024-05-24 | 7,250.00 | 7,250.00 | 7,050.00 | 7,190.00 | 7,190.00 | 329,911 |
| 2024-05-23 | 7,300.00 | 7,420.00 | 7,230.00 | 7,320.00 | 7,320.00 | 302,855 |
| 2024-05-22 | 7,210.00 | 7,410.00 | 7,150.00 | 7,360.00 | 7,360.00 | 444,458 |
| 2024-05-21 | 7,260.00 | 7,270.00 | 7,090.00 | 7,180.00 | 7,180.00 | 343,274 |
| 2024-05-20 | 7,260.00 | 7,340.00 | 7,130.00 | 7,250.00 | 7,250.00 | 369,672 |
| 2024-05-17 | 7,290.00 | 7,400.00 | 7,190.00 | 7,260.00 | 7,260.00 | 438,214 |
| 2024-05-16 | 7,400.00 | 7,410.00 | 7,050.00 | 7,360.00 | 7,360.00 | 694,423 |
| 2024-05-14 | 7,720.00 | 7,730.00 | 7,250.00 | 7,340.00 | 7,340.00 | 994,825 |
| 2024-05-13 | 7,760.00 | 7,790.00 | 7,610.00 | 7,700.00 | 7,700.00 | 426,704 |
| 2024-05-10 | 7,830.00 | 7,880.00 | 7,670.00 | 7,760.00 | 7,760.00 | 556,616 |
| 2024-05-09 | 8,190.00 | 8,190.00 | 7,710.00 | 7,760.00 | 7,760.00 | 1,560,741 |
| 2024-05-08 | 8,100.00 | 8,320.00 | 8,070.00 | 8,240.00 | 8,240.00 | 1,057,999 |
| 2024-05-07 | 8,290.00 | 8,360.00 | 8,010.00 | 8,120.00 | 8,120.00 | 1,759,979 |
| 2024-05-03 | 7,890.00 | 8,250.00 | 7,840.00 | 8,190.00 | 8,190.00 | 2,974,535 |
| 2024-05-02 | 7,040.00 | 7,900.00 | 6,980.00 | 7,830.00 | 7,830.00 | 4,374,503 |
| 2024-04-30 | 6,940.00 | 7,250.00 | 6,840.00 | 7,040.00 | 7,040.00 | 2,586,852 |
| 2024-04-29 | 6,580.00 | 6,760.00 | 6,540.00 | 6,740.00 | 6,740.00 | 764,338 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.