Kumho Tire historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,190.00 | 4,330.00 | 4,150.00 | 4,290.00 | 4,290.00 | 448,133 |
| 2024-10-25 | 4,160.00 | 4,200.00 | 4,080.00 | 4,150.00 | 4,150.00 | 308,357 |
| 2024-10-24 | 4,240.00 | 4,240.00 | 4,130.00 | 4,200.00 | 4,200.00 | 207,740 |
| 2024-10-23 | 4,095.00 | 4,245.00 | 4,070.00 | 4,240.00 | 4,240.00 | 335,489 |
| 2024-10-22 | 4,130.00 | 4,170.00 | 4,080.00 | 4,100.00 | 4,100.00 | 399,667 |
| 2024-10-21 | 4,190.00 | 4,245.00 | 4,105.00 | 4,170.00 | 4,170.00 | 249,492 |
| 2024-10-18 | 4,235.00 | 4,240.00 | 4,115.00 | 4,190.00 | 4,190.00 | 354,266 |
| 2024-10-17 | 4,245.00 | 4,245.00 | 4,180.00 | 4,195.00 | 4,195.00 | 289,447 |
| 2024-10-16 | 4,290.00 | 4,310.00 | 4,185.00 | 4,195.00 | 4,195.00 | 500,900 |
| 2024-10-15 | 4,390.00 | 4,400.00 | 4,290.00 | 4,290.00 | 4,290.00 | 516,613 |
| 2024-10-14 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 242,206 |
| 2024-10-11 | 4,355.00 | 4,375.00 | 4,295.00 | 4,335.00 | 4,335.00 | 261,498 |
| 2024-10-10 | 4,350.00 | 4,440.00 | 4,300.00 | 4,340.00 | 4,340.00 | 373,786 |
| 2024-10-08 | 4,425.00 | 4,430.00 | 4,300.00 | 4,300.00 | 4,300.00 | 500,545 |
| 2024-10-07 | 4,410.00 | 4,450.00 | 4,345.00 | 4,425.00 | 4,425.00 | 244,609 |
| 2024-10-04 | 4,440.00 | 4,440.00 | 4,305.00 | 4,420.00 | 4,420.00 | 298,083 |
| 2024-10-02 | 4,510.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | 411,219 |
| 2024-09-30 | 4,595.00 | 4,640.00 | 4,480.00 | 4,530.00 | 4,530.00 | 325,418 |
| 2024-09-27 | 4,600.00 | 4,605.00 | 4,475.00 | 4,530.00 | 4,530.00 | 361,994 |
| 2024-09-26 | 4,560.00 | 4,580.00 | 4,505.00 | 4,580.00 | 4,580.00 | 352,406 |
| 2024-09-25 | 4,555.00 | 4,635.00 | 4,510.00 | 4,510.00 | 4,510.00 | 497,650 |
| 2024-09-24 | 4,470.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,485.00 | 214,008 |
| 2024-09-23 | 4,520.00 | 4,520.00 | 4,400.00 | 4,435.00 | 4,435.00 | 279,373 |
| 2024-09-20 | 4,500.00 | 4,580.00 | 4,465.00 | 4,480.00 | 4,480.00 | 294,722 |
| 2024-09-19 | 4,550.00 | 4,550.00 | 4,405.00 | 4,480.00 | 4,480.00 | 350,663 |
| 2024-09-13 | 4,390.00 | 4,465.00 | 4,340.00 | 4,465.00 | 4,465.00 | 248,303 |
| 2024-09-12 | 4,280.00 | 4,425.00 | 4,235.00 | 4,385.00 | 4,385.00 | 997,345 |
| 2024-09-11 | 4,320.00 | 4,320.00 | 4,205.00 | 4,270.00 | 4,270.00 | 283,525 |
| 2024-09-10 | 4,320.00 | 4,380.00 | 4,255.00 | 4,260.00 | 4,260.00 | 260,431 |
| 2024-09-09 | 4,205.00 | 4,370.00 | 4,130.00 | 4,350.00 | 4,350.00 | 581,251 |
| 2024-09-06 | 4,275.00 | 4,280.00 | 4,180.00 | 4,270.00 | 4,270.00 | 364,024 |
| 2024-09-05 | 4,220.00 | 4,295.00 | 4,145.00 | 4,245.00 | 4,245.00 | 601,697 |
| 2024-09-04 | 4,420.00 | 4,420.00 | 4,190.00 | 4,225.00 | 4,225.00 | 1,059,268 |
| 2024-09-03 | 4,610.00 | 4,635.00 | 4,410.00 | 4,485.00 | 4,485.00 | 863,341 |
| 2024-09-02 | 4,635.00 | 4,650.00 | 4,535.00 | 4,610.00 | 4,610.00 | 288,460 |
| 2024-08-30 | 4,675.00 | 4,705.00 | 4,625.00 | 4,630.00 | 4,630.00 | 495,726 |
| 2024-08-29 | 4,775.00 | 4,780.00 | 4,675.00 | 4,675.00 | 4,675.00 | 244,041 |
| 2024-08-28 | 4,815.00 | 4,830.00 | 4,700.00 | 4,775.00 | 4,775.00 | 424,299 |
| 2024-08-27 | 4,790.00 | 4,805.00 | 4,710.00 | 4,805.00 | 4,805.00 | 211,068 |
| 2024-08-26 | 4,775.00 | 4,830.00 | 4,695.00 | 4,750.00 | 4,750.00 | 285,339 |
| 2024-08-23 | 4,715.00 | 4,780.00 | 4,655.00 | 4,770.00 | 4,770.00 | 300,573 |
| 2024-08-22 | 4,740.00 | 4,800.00 | 4,680.00 | 4,735.00 | 4,735.00 | 321,247 |
| 2024-08-21 | 4,765.00 | 4,815.00 | 4,730.00 | 4,780.00 | 4,780.00 | 253,265 |
| 2024-08-20 | 4,880.00 | 5,000.00 | 4,740.00 | 4,770.00 | 4,770.00 | 436,955 |
| 2024-08-19 | 4,845.00 | 4,925.00 | 4,800.00 | 4,870.00 | 4,870.00 | 506,991 |
| 2024-08-16 | 4,800.00 | 4,900.00 | 4,770.00 | 4,795.00 | 4,795.00 | 601,062 |
| 2024-08-14 | 4,725.00 | 4,765.00 | 4,690.00 | 4,710.00 | 4,710.00 | 368,284 |
| 2024-08-13 | 4,700.00 | 4,750.00 | 4,645.00 | 4,685.00 | 4,685.00 | 388,558 |
| 2024-08-12 | 4,565.00 | 4,765.00 | 4,550.00 | 4,745.00 | 4,745.00 | 1,089,905 |
| 2024-08-09 | 4,655.00 | 4,685.00 | 4,485.00 | 4,520.00 | 4,520.00 | 1,145,790 |
| 2024-08-08 | 4,545.00 | 4,665.00 | 4,505.00 | 4,620.00 | 4,620.00 | 1,045,003 |
| 2024-08-07 | 4,480.00 | 4,700.00 | 4,450.00 | 4,590.00 | 4,590.00 | 752,982 |
| 2024-08-06 | 4,540.00 | 4,715.00 | 4,465.00 | 4,575.00 | 4,575.00 | 1,010,554 |
| 2024-08-05 | 4,930.00 | 4,930.00 | 4,280.00 | 4,465.00 | 4,465.00 | 1,802,725 |
| 2024-08-02 | 4,950.00 | 5,070.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1,258,167 |
| 2024-08-01 | 5,100.00 | 5,200.00 | 5,000.00 | 5,030.00 | 5,030.00 | 866,260 |
| 2024-07-31 | 5,270.00 | 5,290.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1,006,964 |
| 2024-07-30 | 5,200.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 711,662 |
| 2024-07-29 | 5,210.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | 603,757 |
| 2024-07-26 | 5,190.00 | 5,210.00 | 5,100.00 | 5,200.00 | 5,200.00 | 463,683 |
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.