Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 5,750.00 | 6,060.00 | 5,750.00 | 5,930.00 | 5,930.00 | 578,793 |
| 2024-01-31 | 6,110.00 | 6,160.00 | 5,810.00 | 5,890.00 | 5,890.00 | 777,460 |
| 2024-01-30 | 5,720.00 | 6,240.00 | 5,720.00 | 6,110.00 | 6,110.00 | 1,547,931 |
| 2024-01-29 | 5,710.00 | 5,970.00 | 5,590.00 | 5,810.00 | 5,810.00 | 739,162 |
| 2024-01-26 | 5,950.00 | 5,950.00 | 5,650.00 | 5,660.00 | 5,660.00 | 607,107 |
| 2024-01-25 | 5,240.00 | 5,900.00 | 5,210.00 | 5,900.00 | 5,900.00 | 1,865,463 |
| 2024-01-24 | 5,080.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 169,956 |
| 2024-01-23 | 5,080.00 | 5,090.00 | 4,995.00 | 5,080.00 | 5,080.00 | 184,750 |
| 2024-01-22 | 5,240.00 | 5,240.00 | 5,030.00 | 5,050.00 | 5,050.00 | 220,841 |
| 2024-01-19 | 5,270.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 181,855 |
| 2024-01-18 | 5,190.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 175,509 |
| 2024-01-17 | 5,270.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 196,391 |
| 2024-01-16 | 5,330.00 | 5,330.00 | 5,240.00 | 5,300.00 | 5,300.00 | 178,091 |
| 2024-01-15 | 5,360.00 | 5,410.00 | 5,300.00 | 5,380.00 | 5,380.00 | 25,718 |
| 2024-01-12 | 5,370.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 175,523 |
| 2024-01-11 | 5,500.00 | 5,510.00 | 5,370.00 | 5,370.00 | 5,370.00 | 220,557 |
| 2024-01-10 | 5,390.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 251,891 |
| 2024-01-09 | 5,380.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | 282,883 |
| 2024-01-08 | 5,340.00 | 5,390.00 | 5,250.00 | 5,360.00 | 5,360.00 | 199,642 |
| 2024-01-05 | 5,170.00 | 5,300.00 | 5,170.00 | 5,290.00 | 5,290.00 | 175,639 |
| 2024-01-04 | 5,270.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,230.00 | 327,222 |
| 2024-01-03 | 5,290.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 298,708 |
| 2024-01-02 | 5,330.00 | 5,410.00 | 5,270.00 | 5,360.00 | 5,360.00 | 223,552 |
| 2023-12-28 | 5,370.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,390.00 | 272,165 |
| 2023-12-27 | 5,410.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,370.00 | 231,730 |
| 2023-12-26 | 5,530.00 | 5,550.00 | 5,360.00 | 5,370.00 | 5,370.00 | 329,174 |
| 2023-12-22 | 5,490.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | 239,477 |
| 2023-12-21 | 5,500.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | 293,964 |
| 2023-12-20 | 5,370.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,520.00 | 661,845 |
| 2023-12-19 | 5,440.00 | 5,450.00 | 5,270.00 | 5,290.00 | 5,290.00 | 403,855 |
| 2023-12-18 | 5,250.00 | 5,520.00 | 5,200.00 | 5,490.00 | 5,490.00 | 640,214 |
| 2023-12-17 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0 |
| 2023-12-15 | 5,280.00 | 5,360.00 | 5,230.00 | 5,240.00 | 5,240.00 | 463,551 |
| 2023-12-14 | 5,170.00 | 5,320.00 | 5,020.00 | 5,250.00 | 5,250.00 | 1,115,391 |
| 2023-12-13 | 5,290.00 | 5,290.00 | 5,100.00 | 5,130.00 | 5,130.00 | 294,863 |
| 2023-12-12 | 5,270.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 258,114 |
| 2023-12-11 | 5,230.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 228,183 |
| 2023-12-08 | 5,240.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,190.00 | 306,535 |
| 2023-12-07 | 5,330.00 | 5,390.00 | 5,100.00 | 5,190.00 | 5,190.00 | 436,678 |
| 2023-12-06 | 5,400.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 263,452 |
| 2023-12-05 | 5,360.00 | 5,540.00 | 5,290.00 | 5,400.00 | 5,400.00 | 516,679 |
| 2023-12-04 | 5,400.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,360.00 | 306,523 |
| 2023-12-01 | 5,570.00 | 5,600.00 | 5,320.00 | 5,340.00 | 5,340.00 | 529,067 |
| 2023-11-30 | 5,600.00 | 5,600.00 | 5,500.00 | 5,560.00 | 5,560.00 | 333,263 |
| 2023-11-29 | 5,610.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | 481,052 |
| 2023-11-28 | 5,600.00 | 5,720.00 | 5,590.00 | 5,680.00 | 5,680.00 | 583,441 |
| 2023-11-27 | 5,580.00 | 5,680.00 | 5,490.00 | 5,610.00 | 5,610.00 | 413,017 |
| 2023-11-26 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0 |
| 2023-11-24 | 5,650.00 | 5,660.00 | 5,370.00 | 5,590.00 | 5,590.00 | 729,731 |
| 2023-11-23 | 5,780.00 | 5,850.00 | 5,550.00 | 5,660.00 | 5,660.00 | 727,040 |
| 2023-11-22 | 5,550.00 | 5,800.00 | 5,510.00 | 5,770.00 | 5,770.00 | 806,556 |
| 2023-11-21 | 5,350.00 | 5,610.00 | 5,310.00 | 5,590.00 | 5,590.00 | 964,617 |
| 2023-11-20 | 5,410.00 | 5,440.00 | 5,170.00 | 5,300.00 | 5,300.00 | 479,437 |
| 2023-11-19 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0 |
| 2023-11-17 | 5,220.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,390.00 | 823,719 |
| 2023-11-16 | 4,965.00 | 5,230.00 | 4,965.00 | 5,220.00 | 5,220.00 | 909,783 |
| 2023-11-15 | 4,900.00 | 5,020.00 | 4,900.00 | 4,965.00 | 4,965.00 | 731,861 |
| 2023-11-14 | 4,845.00 | 4,875.00 | 4,795.00 | 4,855.00 | 4,855.00 | 305,806 |
| 2023-11-13 | 4,660.00 | 4,820.00 | 4,660.00 | 4,810.00 | 4,810.00 | 445,836 |
| 2023-11-12 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0 |
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.