Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,595.00 | 4,665.00 | 4,567.00 | 4,625.00 | 4,625.00 | 131,031 |
| 2025-04-23 | 4,565.00 | 4,645.00 | 4,520.00 | 4,595.00 | 4,595.00 | 393,940 |
| 2025-04-22 | 4,520.00 | 4,520.00 | 4,460.00 | 4,505.00 | 4,505.00 | 171,307 |
| 2025-04-21 | 4,460.00 | 4,535.00 | 4,450.00 | 4,520.00 | 4,520.00 | 273,548 |
| 2025-04-18 | 4,475.00 | 4,490.00 | 4,410.00 | 4,420.00 | 4,420.00 | 128,580 |
| 2025-04-17 | 4,485.00 | 4,485.00 | 4,420.00 | 4,445.00 | 4,445.00 | 124,542 |
| 2025-04-16 | 4,435.00 | 4,500.00 | 4,380.00 | 4,410.00 | 4,410.00 | 161,892 |
| 2025-04-15 | 4,345.00 | 4,445.00 | 4,335.00 | 4,435.00 | 4,435.00 | 199,320 |
| 2025-04-14 | 4,260.00 | 4,330.00 | 4,250.00 | 4,305.00 | 4,305.00 | 191,930 |
| 2025-04-11 | 4,310.00 | 4,335.00 | 4,190.00 | 4,265.00 | 4,265.00 | 298,921 |
| 2025-04-10 | 4,295.00 | 4,370.00 | 4,220.00 | 4,350.00 | 4,350.00 | 370,097 |
| 2025-04-09 | 4,150.00 | 4,245.00 | 4,060.00 | 4,105.00 | 4,105.00 | 480,327 |
| 2025-04-08 | 4,345.00 | 4,345.00 | 4,230.00 | 4,260.00 | 4,260.00 | 354,477 |
| 2025-04-07 | 4,300.00 | 4,365.00 | 4,190.00 | 4,230.00 | 4,230.00 | 547,182 |
| 2025-04-04 | 4,410.00 | 4,525.00 | 4,340.00 | 4,520.00 | 4,520.00 | 497,811 |
| 2025-04-03 | 4,600.00 | 4,640.00 | 4,415.00 | 4,470.00 | 4,470.00 | 945,023 |
| 2025-04-02 | 4,780.00 | 4,830.00 | 4,660.00 | 4,730.00 | 4,730.00 | 328,213 |
| 2025-04-01 | 4,735.00 | 4,840.00 | 4,710.00 | 4,795.00 | 4,795.00 | 305,179 |
| 2025-03-31 | 4,790.00 | 4,790.00 | 4,675.00 | 4,735.00 | 4,735.00 | 440,465 |
| 2025-03-28 | 4,860.00 | 4,885.00 | 4,735.00 | 4,850.00 | 4,850.00 | 288,884 |
| 2025-03-27 | 4,965.00 | 4,985.00 | 4,850.00 | 4,860.00 | 4,860.00 | 377,876 |
| 2025-03-26 | 5,030.00 | 5,040.00 | 4,955.00 | 5,010.00 | 5,010.00 | 302,346 |
| 2025-03-25 | 5,020.00 | 5,130.00 | 4,980.00 | 5,020.00 | 5,020.00 | 895,781 |
| 2025-03-24 | 4,930.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,990.00 | 340,529 |
| 2025-03-21 | 4,865.00 | 4,960.00 | 4,815.00 | 4,950.00 | 4,950.00 | 358,406 |
| 2025-03-20 | 4,950.00 | 4,970.00 | 4,890.00 | 4,890.00 | 4,890.00 | 222,194 |
| 2025-03-19 | 4,910.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | 191,267 |
| 2025-03-18 | 4,995.00 | 5,040.00 | 4,885.00 | 4,900.00 | 4,900.00 | 408,032 |
| 2025-03-17 | 4,900.00 | 4,965.00 | 4,865.00 | 4,965.00 | 4,965.00 | 188,224 |
| 2025-03-14 | 4,950.00 | 4,960.00 | 4,840.00 | 4,875.00 | 4,875.00 | 294,699 |
| 2025-03-13 | 4,855.00 | 4,970.00 | 4,855.00 | 4,950.00 | 4,950.00 | 314,924 |
| 2025-03-12 | 4,880.00 | 4,950.00 | 4,855.00 | 4,890.00 | 4,890.00 | 152,669 |
| 2025-03-11 | 4,840.00 | 4,925.00 | 4,840.00 | 4,885.00 | 4,885.00 | 367,315 |
| 2025-03-10 | 4,975.00 | 5,020.00 | 4,900.00 | 4,965.00 | 4,965.00 | 199,547 |
| 2025-03-07 | 5,040.00 | 5,060.00 | 4,965.00 | 4,975.00 | 4,975.00 | 247,882 |
| 2025-03-06 | 4,950.00 | 5,120.00 | 4,940.00 | 5,060.00 | 5,060.00 | 508,990 |
| 2025-03-05 | 4,820.00 | 4,970.00 | 4,815.00 | 4,950.00 | 4,950.00 | 338,066 |
| 2025-03-04 | 4,900.00 | 4,930.00 | 4,755.00 | 4,820.00 | 4,820.00 | 273,749 |
| 2025-02-28 | 5,010.00 | 5,020.00 | 4,890.00 | 4,900.00 | 4,900.00 | 616,268 |
| 2025-02-27 | 5,070.00 | 5,090.00 | 4,995.00 | 5,060.00 | 5,060.00 | 299,393 |
| 2025-02-26 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 266,912 |
| 2025-02-25 | 5,080.00 | 5,090.00 | 4,970.00 | 5,020.00 | 5,020.00 | 629,529 |
| 2025-02-24 | 5,080.00 | 5,130.00 | 5,030.00 | 5,120.00 | 5,120.00 | 328,687 |
| 2025-02-21 | 5,150.00 | 5,250.00 | 5,060.00 | 5,080.00 | 5,080.00 | 515,209 |
| 2025-02-20 | 5,120.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 410,807 |
| 2025-02-19 | 5,100.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 689,016 |
| 2025-02-18 | 5,090.00 | 5,120.00 | 5,010.00 | 5,070.00 | 5,070.00 | 375,755 |
| 2025-02-17 | 5,100.00 | 5,110.00 | 5,010.00 | 5,070.00 | 5,070.00 | 266,760 |
| 2025-02-14 | 5,120.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | 293,060 |
| 2025-02-13 | 5,020.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 555,603 |
| 2025-02-12 | 5,050.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | 410,726 |
| 2025-02-11 | 5,050.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 426,911 |
| 2025-02-10 | 4,945.00 | 5,050.00 | 4,815.00 | 5,050.00 | 5,050.00 | 640,275 |
| 2025-02-07 | 5,230.00 | 5,350.00 | 4,900.00 | 4,930.00 | 4,930.00 | 1,687,061 |
| 2025-02-06 | 5,150.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 470,529 |
| 2025-02-05 | 5,050.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 634,599 |
| 2025-02-04 | 5,060.00 | 5,110.00 | 4,970.00 | 5,020.00 | 5,020.00 | 625,859 |
| 2025-02-03 | 5,110.00 | 5,220.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1,216,267 |
| 2025-01-31 | 5,020.00 | 5,390.00 | 4,995.00 | 5,250.00 | 5,250.00 | 3,420,312 |
| 2025-01-24 | 4,785.00 | 4,825.00 | 4,750.00 | 4,820.00 | 4,820.00 | 163,327 |
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.