Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,865.00 | 4,865.00 | 4,750.00 | 4,775.00 | 4,775.00 | 234,767 |
| 2025-01-22 | 4,850.00 | 4,870.00 | 4,790.00 | 4,840.00 | 4,840.00 | 399,598 |
| 2025-01-21 | 4,890.00 | 4,970.00 | 4,805.00 | 4,825.00 | 4,825.00 | 266,907 |
| 2025-01-20 | 4,905.00 | 4,930.00 | 4,810.00 | 4,885.00 | 4,885.00 | 234,436 |
| 2025-01-17 | 4,915.00 | 4,915.00 | 4,870.00 | 4,905.00 | 4,905.00 | 201,254 |
| 2025-01-16 | 4,945.00 | 4,950.00 | 4,870.00 | 4,915.00 | 4,915.00 | 225,417 |
| 2025-01-15 | 4,880.00 | 4,915.00 | 4,835.00 | 4,900.00 | 4,900.00 | 263,371 |
| 2025-01-14 | 4,785.00 | 4,930.00 | 4,735.00 | 4,885.00 | 4,885.00 | 753,607 |
| 2025-01-13 | 4,745.00 | 4,810.00 | 4,670.00 | 4,745.00 | 4,745.00 | 316,889 |
| 2025-01-10 | 4,785.00 | 4,815.00 | 4,610.00 | 4,765.00 | 4,765.00 | 649,055 |
| 2025-01-09 | 4,710.00 | 4,815.00 | 4,710.00 | 4,785.00 | 4,785.00 | 387,083 |
| 2025-01-08 | 4,715.00 | 4,815.00 | 4,710.00 | 4,730.00 | 4,730.00 | 231,408 |
| 2025-01-07 | 4,830.00 | 4,880.00 | 4,730.00 | 4,750.00 | 4,750.00 | 400,766 |
| 2025-01-06 | 4,780.00 | 4,815.00 | 4,705.00 | 4,810.00 | 4,810.00 | 283,831 |
| 2025-01-03 | 4,715.00 | 4,865.00 | 4,715.00 | 4,790.00 | 4,790.00 | 384,700 |
| 2025-01-02 | 4,810.00 | 4,825.00 | 4,720.00 | 4,720.00 | 4,720.00 | 305,591 |
| 2024-12-30 | 4,640.00 | 4,845.00 | 4,640.00 | 4,775.00 | 4,775.00 | 382,848 |
| 2024-12-27 | 4,845.00 | 4,850.00 | 4,640.00 | 4,695.00 | 4,695.00 | 492,054 |
| 2024-12-26 | 4,810.00 | 4,865.00 | 4,780.00 | 4,850.00 | 4,850.00 | 192,478 |
| 2024-12-24 | 4,930.00 | 4,940.00 | 4,770.00 | 4,805.00 | 4,805.00 | 311,549 |
| 2024-12-23 | 4,930.00 | 4,930.00 | 4,865.00 | 4,910.00 | 4,910.00 | 376,152 |
| 2024-12-20 | 4,960.00 | 4,960.00 | 4,815.00 | 4,890.00 | 4,890.00 | 498,873 |
| 2024-12-19 | 4,815.00 | 5,070.00 | 4,765.00 | 4,970.00 | 4,970.00 | 1,075,640 |
| 2024-12-18 | 4,880.00 | 4,925.00 | 4,815.00 | 4,895.00 | 4,895.00 | 526,353 |
| 2024-12-17 | 4,755.00 | 4,910.00 | 4,735.00 | 4,855.00 | 4,855.00 | 754,597 |
| 2024-12-16 | 4,800.00 | 4,845.00 | 4,665.00 | 4,725.00 | 4,725.00 | 342,266 |
| 2024-12-13 | 4,715.00 | 4,805.00 | 4,690.00 | 4,780.00 | 4,780.00 | 356,427 |
| 2024-12-12 | 4,820.00 | 4,845.00 | 4,640.00 | 4,760.00 | 4,760.00 | 968,401 |
| 2024-12-11 | 4,700.00 | 4,800.00 | 4,670.00 | 4,795.00 | 4,795.00 | 466,315 |
| 2024-12-10 | 4,440.00 | 4,750.00 | 4,440.00 | 4,705.00 | 4,705.00 | 596,467 |
| 2024-12-09 | 4,575.00 | 4,590.00 | 4,360.00 | 4,400.00 | 4,400.00 | 708,420 |
| 2024-12-06 | 4,730.00 | 4,730.00 | 4,560.00 | 4,665.00 | 4,665.00 | 478,322 |
| 2024-12-05 | 4,670.00 | 4,775.00 | 4,660.00 | 4,710.00 | 4,710.00 | 308,014 |
| 2024-12-04 | 4,725.00 | 4,785.00 | 4,650.00 | 4,710.00 | 4,710.00 | 427,237 |
| 2024-12-03 | 4,870.00 | 4,870.00 | 4,730.00 | 4,760.00 | 4,760.00 | 502,903 |
| 2024-12-02 | 4,845.00 | 4,905.00 | 4,690.00 | 4,775.00 | 4,775.00 | 842,672 |
| 2024-11-29 | 4,880.00 | 4,900.00 | 4,745.00 | 4,800.00 | 4,800.00 | 797,432 |
| 2024-11-28 | 4,620.00 | 4,885.00 | 4,565.00 | 4,870.00 | 4,870.00 | 1,315,167 |
| 2024-11-27 | 4,640.00 | 4,675.00 | 4,530.00 | 4,580.00 | 4,580.00 | 569,961 |
| 2024-11-26 | 4,420.00 | 4,670.00 | 4,415.00 | 4,645.00 | 4,645.00 | 980,423 |
| 2024-11-25 | 4,470.00 | 4,515.00 | 4,400.00 | 4,460.00 | 4,460.00 | 430,280 |
| 2024-11-22 | 4,470.00 | 4,510.00 | 4,400.00 | 4,430.00 | 4,430.00 | 345,648 |
| 2024-11-21 | 4,505.00 | 4,510.00 | 4,345.00 | 4,425.00 | 4,425.00 | 695,151 |
| 2024-11-20 | 4,560.00 | 4,630.00 | 4,495.00 | 4,530.00 | 4,530.00 | 313,785 |
| 2024-11-19 | 4,400.00 | 4,650.00 | 4,300.00 | 4,600.00 | 4,600.00 | 902,023 |
| 2024-11-18 | 4,210.00 | 4,475.00 | 4,210.00 | 4,440.00 | 4,440.00 | 527,441 |
| 2024-11-15 | 4,320.00 | 4,340.00 | 4,155.00 | 4,295.00 | 4,295.00 | 402,553 |
| 2024-11-14 | 4,225.00 | 4,320.00 | 4,225.00 | 4,280.00 | 4,280.00 | 405,091 |
| 2024-11-13 | 4,325.00 | 4,370.00 | 4,205.00 | 4,215.00 | 4,215.00 | 447,426 |
| 2024-11-12 | 4,290.00 | 4,455.00 | 4,290.00 | 4,375.00 | 4,375.00 | 426,396 |
| 2024-11-11 | 4,325.00 | 4,415.00 | 4,310.00 | 4,355.00 | 4,355.00 | 282,129 |
| 2024-11-08 | 4,510.00 | 4,510.00 | 4,360.00 | 4,380.00 | 4,380.00 | 430,515 |
| 2024-11-07 | 4,415.00 | 4,520.00 | 4,385.00 | 4,490.00 | 4,490.00 | 397,795 |
| 2024-11-06 | 4,640.00 | 4,645.00 | 4,435.00 | 4,500.00 | 4,500.00 | 609,223 |
| 2024-11-05 | 4,400.00 | 4,695.00 | 4,370.00 | 4,615.00 | 4,615.00 | 1,209,800 |
| 2024-11-04 | 4,540.00 | 4,545.00 | 4,390.00 | 4,440.00 | 4,440.00 | 474,534 |
| 2024-11-01 | 4,400.00 | 4,570.00 | 4,350.00 | 4,505.00 | 4,505.00 | 621,617 |
| 2024-10-31 | 4,400.00 | 4,435.00 | 4,285.00 | 4,435.00 | 4,435.00 | 550,068 |
| 2024-10-30 | 4,585.00 | 4,600.00 | 4,325.00 | 4,420.00 | 4,420.00 | 1,265,084 |
| 2024-10-29 | 4,330.00 | 4,510.00 | 4,320.00 | 4,430.00 | 4,430.00 | 1,060,600 |
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.