Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 4,300.00 | 4,485.00 | 4,300.00 | 4,470.00 | 4,470.00 | 546,087 |
| 2021-12-20 | 4,385.00 | 4,385.00 | 4,240.00 | 4,290.00 | 4,290.00 | 339,498 |
| 2021-12-17 | 4,350.00 | 4,440.00 | 4,350.00 | 4,395.00 | 4,395.00 | 351,076 |
| 2021-12-16 | 4,390.00 | 4,475.00 | 4,355.00 | 4,400.00 | 4,400.00 | 367,171 |
| 2021-12-15 | 4,620.00 | 4,865.00 | 4,400.00 | 4,430.00 | 4,430.00 | 873,023 |
| 2021-12-14 | 4,405.00 | 4,530.00 | 4,395.00 | 4,410.00 | 4,410.00 | 162,566 |
| 2021-12-13 | 4,560.00 | 4,645.00 | 4,465.00 | 4,490.00 | 4,490.00 | 309,746 |
| 2021-12-10 | 4,675.00 | 4,675.00 | 4,510.00 | 4,580.00 | 4,580.00 | 232,928 |
| 2021-12-09 | 4,410.00 | 4,605.00 | 4,410.00 | 4,605.00 | 4,605.00 | 773,066 |
| 2021-12-08 | 4,390.00 | 4,620.00 | 4,390.00 | 4,435.00 | 4,435.00 | 704,069 |
| 2021-12-07 | 4,375.00 | 4,410.00 | 4,310.00 | 4,385.00 | 4,385.00 | 293,424 |
| 2021-12-06 | 4,330.00 | 4,385.00 | 4,250.00 | 4,375.00 | 4,375.00 | 400,953 |
| 2021-12-03 | 4,070.00 | 4,330.00 | 4,070.00 | 4,325.00 | 4,325.00 | 512,362 |
| 2021-12-02 | 4,000.00 | 4,165.00 | 3,910.00 | 4,150.00 | 4,150.00 | 461,075 |
| 2021-12-01 | 3,960.00 | 4,055.00 | 3,950.00 | 4,025.00 | 4,025.00 | 452,130 |
| 2021-11-30 | 4,125.00 | 4,155.00 | 3,910.00 | 3,940.00 | 3,940.00 | 1,239,405 |
| 2021-11-29 | 4,030.00 | 4,225.00 | 3,990.00 | 4,090.00 | 4,090.00 | 586,142 |
| 2021-11-26 | 4,290.00 | 4,300.00 | 4,100.00 | 4,115.00 | 4,115.00 | 745,455 |
| 2021-11-25 | 4,265.00 | 4,335.00 | 4,265.00 | 4,305.00 | 4,305.00 | 419,541 |
| 2021-11-24 | 4,300.00 | 4,360.00 | 4,255.00 | 4,335.00 | 4,335.00 | 627,216 |
| 2021-11-23 | 4,255.00 | 4,455.00 | 4,255.00 | 4,375.00 | 4,375.00 | 422,815 |
| 2021-11-22 | 4,280.00 | 4,455.00 | 4,280.00 | 4,445.00 | 4,445.00 | 528,209 |
| 2021-11-19 | 4,315.00 | 4,450.00 | 4,265.00 | 4,420.00 | 4,420.00 | 1,029,505 |
| 2021-11-18 | 4,525.00 | 4,525.00 | 4,215.00 | 4,430.00 | 4,430.00 | 1,462,475 |
| 2021-11-17 | 4,905.00 | 4,945.00 | 4,530.00 | 4,590.00 | 4,590.00 | 1,500,954 |
| 2021-11-16 | 5,180.00 | 5,180.00 | 4,920.00 | 4,975.00 | 4,975.00 | 937,311 |
| 2021-11-15 | 5,250.00 | 5,340.00 | 5,200.00 | 5,320.00 | 5,320.00 | 169,660 |
| 2021-11-12 | 5,210.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,250.00 | 324,418 |
| 2021-11-11 | 5,300.00 | 5,360.00 | 5,170.00 | 5,220.00 | 5,220.00 | 472,528 |
| 2021-11-10 | 5,360.00 | 5,450.00 | 5,310.00 | 5,380.00 | 5,380.00 | 260,676 |
| 2021-11-09 | 5,510.00 | 5,650.00 | 5,390.00 | 5,460.00 | 5,460.00 | 333,568 |
| 2021-11-08 | 5,470.00 | 5,540.00 | 5,360.00 | 5,510.00 | 5,510.00 | 216,277 |
| 2021-11-05 | 5,590.00 | 5,610.00 | 5,440.00 | 5,500.00 | 5,500.00 | 310,515 |
| 2021-11-04 | 5,380.00 | 5,620.00 | 5,380.00 | 5,500.00 | 5,500.00 | 370,146 |
| 2021-11-03 | 5,510.00 | 5,560.00 | 5,290.00 | 5,380.00 | 5,380.00 | 356,205 |
| 2021-11-02 | 5,410.00 | 5,660.00 | 5,410.00 | 5,510.00 | 5,510.00 | 386,562 |
| 2021-11-01 | 5,370.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | 221,670 |
| 2021-10-29 | 5,440.00 | 5,520.00 | 5,300.00 | 5,350.00 | 5,350.00 | 322,205 |
| 2021-10-28 | 5,570.00 | 5,590.00 | 5,450.00 | 5,480.00 | 5,480.00 | 258,717 |
| 2021-10-27 | 5,570.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 240,185 |
| 2021-10-26 | 5,600.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,570.00 | 386,107 |
| 2021-10-25 | 5,290.00 | 5,590.00 | 5,290.00 | 5,530.00 | 5,530.00 | 299,810 |
| 2021-10-22 | 5,400.00 | 5,490.00 | 5,350.00 | 5,380.00 | 5,380.00 | 245,306 |
| 2021-10-21 | 5,560.00 | 5,640.00 | 5,400.00 | 5,410.00 | 5,410.00 | 275,336 |
| 2021-10-20 | 5,650.00 | 5,710.00 | 5,560.00 | 5,570.00 | 5,570.00 | 222,443 |
| 2021-10-19 | 5,740.00 | 5,800.00 | 5,640.00 | 5,650.00 | 5,650.00 | 237,108 |
| 2021-10-18 | 5,580.00 | 5,760.00 | 5,570.00 | 5,650.00 | 5,650.00 | 361,780 |
| 2021-10-15 | 5,560.00 | 5,790.00 | 5,560.00 | 5,690.00 | 5,690.00 | 471,646 |
| 2021-10-14 | 5,600.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,720.00 | 530,950 |
← NewerPage 21 of 21 · 1,249 trading days
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.