Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,610.00 | 6,610.00 | 6,390.00 | 6,500.00 | 6,500.00 | 364,302 |
| 2024-04-25 | 6,470.00 | 6,630.00 | 6,400.00 | 6,610.00 | 6,610.00 | 355,645 |
| 2024-04-24 | 6,470.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,490.00 | 319,330 |
| 2024-04-23 | 6,320.00 | 6,440.00 | 6,310.00 | 6,420.00 | 6,420.00 | 193,105 |
| 2024-04-22 | 6,370.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | 326,994 |
| 2024-04-19 | 6,490.00 | 6,630.00 | 6,100.00 | 6,260.00 | 6,260.00 | 775,017 |
| 2024-04-18 | 6,490.00 | 6,510.00 | 6,380.00 | 6,480.00 | 6,480.00 | 299,223 |
| 2024-04-17 | 6,510.00 | 6,530.00 | 6,350.00 | 6,430.00 | 6,430.00 | 418,072 |
| 2024-04-16 | 6,320.00 | 6,590.00 | 6,300.00 | 6,430.00 | 6,430.00 | 488,542 |
| 2024-04-15 | 6,480.00 | 6,510.00 | 6,350.00 | 6,400.00 | 6,400.00 | 400,559 |
| 2024-04-12 | 6,520.00 | 6,700.00 | 6,410.00 | 6,520.00 | 6,520.00 | 847,087 |
| 2024-04-11 | 5,860.00 | 6,530.00 | 5,800.00 | 6,490.00 | 6,490.00 | 1,333,589 |
| 2024-04-09 | 5,910.00 | 5,980.00 | 5,840.00 | 5,940.00 | 5,940.00 | 210,902 |
| 2024-04-08 | 5,800.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | 196,332 |
| 2024-04-05 | 5,610.00 | 5,830.00 | 5,610.00 | 5,780.00 | 5,780.00 | 219,279 |
| 2024-04-04 | 5,720.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | 248,177 |
| 2024-04-03 | 5,720.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 380,042 |
| 2024-04-02 | 5,760.00 | 5,840.00 | 5,730.00 | 5,770.00 | 5,770.00 | 203,932 |
| 2024-04-01 | 5,930.00 | 5,930.00 | 5,780.00 | 5,850.00 | 5,850.00 | 251,256 |
| 2024-03-29 | 5,990.00 | 6,030.00 | 5,830.00 | 5,890.00 | 5,890.00 | 280,749 |
| 2024-03-28 | 6,070.00 | 6,070.00 | 5,910.00 | 5,970.00 | 5,970.00 | 188,726 |
| 2024-03-27 | 5,940.00 | 6,100.00 | 5,920.00 | 6,060.00 | 6,060.00 | 318,127 |
| 2024-03-26 | 5,960.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 398,290 |
| 2024-03-25 | 5,900.00 | 5,970.00 | 5,820.00 | 5,890.00 | 5,890.00 | 226,090 |
| 2024-03-22 | 5,820.00 | 5,960.00 | 5,750.00 | 5,890.00 | 5,890.00 | 227,747 |
| 2024-03-21 | 5,710.00 | 5,880.00 | 5,700.00 | 5,850.00 | 5,850.00 | 426,736 |
| 2024-03-20 | 5,800.00 | 5,830.00 | 5,580.00 | 5,660.00 | 5,660.00 | 374,532 |
| 2024-03-19 | 5,910.00 | 5,910.00 | 5,740.00 | 5,750.00 | 5,750.00 | 301,302 |
| 2024-03-18 | 5,990.00 | 6,030.00 | 5,880.00 | 5,960.00 | 5,960.00 | 443,789 |
| 2024-03-15 | 5,890.00 | 5,930.00 | 5,770.00 | 5,810.00 | 5,810.00 | 363,711 |
| 2024-03-14 | 5,940.00 | 5,970.00 | 5,700.00 | 5,880.00 | 5,880.00 | 468,877 |
| 2024-03-13 | 6,070.00 | 6,070.00 | 5,810.00 | 5,910.00 | 5,910.00 | 603,365 |
| 2024-03-12 | 6,240.00 | 6,240.00 | 5,950.00 | 6,040.00 | 6,040.00 | 473,887 |
| 2024-03-11 | 6,350.00 | 6,360.00 | 6,180.00 | 6,190.00 | 6,190.00 | 295,486 |
| 2024-03-08 | 6,390.00 | 6,490.00 | 6,360.00 | 6,390.00 | 6,390.00 | 232,714 |
| 2024-03-07 | 6,460.00 | 6,470.00 | 6,300.00 | 6,380.00 | 6,380.00 | 213,719 |
| 2024-03-06 | 6,400.00 | 6,490.00 | 6,320.00 | 6,390.00 | 6,390.00 | 180,462 |
| 2024-03-05 | 6,340.00 | 6,470.00 | 6,320.00 | 6,420.00 | 6,420.00 | 290,390 |
| 2024-03-04 | 6,400.00 | 6,520.00 | 6,350.00 | 6,400.00 | 6,400.00 | 401,494 |
| 2024-03-03 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 0 |
| 2024-02-29 | 6,300.00 | 6,410.00 | 6,150.00 | 6,310.00 | 6,310.00 | 473,524 |
| 2024-02-28 | 6,360.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,360.00 | 304,571 |
| 2024-02-27 | 6,530.00 | 6,550.00 | 6,310.00 | 6,360.00 | 6,360.00 | 311,954 |
| 2024-02-26 | 6,580.00 | 6,590.00 | 6,390.00 | 6,530.00 | 6,530.00 | 295,240 |
| 2024-02-23 | 6,600.00 | 6,620.00 | 6,450.00 | 6,530.00 | 6,530.00 | 464,822 |
| 2024-02-22 | 6,740.00 | 6,740.00 | 6,570.00 | 6,600.00 | 6,600.00 | 241,454 |
| 2024-02-21 | 6,710.00 | 6,730.00 | 6,580.00 | 6,700.00 | 6,700.00 | 279,968 |
| 2024-02-20 | 6,760.00 | 6,790.00 | 6,580.00 | 6,660.00 | 6,660.00 | 310,342 |
| 2024-02-19 | 6,780.00 | 6,880.00 | 6,650.00 | 6,740.00 | 6,740.00 | 391,892 |
| 2024-02-18 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0 |
| 2024-02-16 | 6,550.00 | 6,780.00 | 6,510.00 | 6,780.00 | 6,780.00 | 601,767 |
| 2024-02-15 | 6,670.00 | 6,700.00 | 6,430.00 | 6,460.00 | 6,460.00 | 567,482 |
| 2024-02-14 | 6,540.00 | 6,640.00 | 6,450.00 | 6,610.00 | 6,610.00 | 418,633 |
| 2024-02-13 | 6,590.00 | 6,740.00 | 6,500.00 | 6,600.00 | 6,600.00 | 800,064 |
| 2024-02-12 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0 |
| 2024-02-08 | 6,490.00 | 6,710.00 | 6,410.00 | 6,520.00 | 6,520.00 | 1,097,096 |
| 2024-02-07 | 6,170.00 | 6,480.00 | 6,150.00 | 6,480.00 | 6,480.00 | 852,366 |
| 2024-02-06 | 6,100.00 | 6,190.00 | 5,990.00 | 6,140.00 | 6,140.00 | 529,632 |
| 2024-02-05 | 6,210.00 | 6,300.00 | 5,930.00 | 6,120.00 | 6,120.00 | 898,685 |
| 2024-02-02 | 5,930.00 | 6,270.00 | 5,930.00 | 6,210.00 | 6,210.00 | 1,121,008 |
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.