Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 625.00 | 628.00 | 614.00 | 617.00 | 12,340.00 | 17,064 |
| 2024-07-26 | 617.00 | 640.00 | 617.00 | 625.00 | 12,500.00 | 45,769 |
| 2024-07-25 | 619.00 | 635.00 | 598.00 | 618.00 | 12,360.00 | 38,318 |
| 2024-07-24 | 599.00 | 629.00 | 598.00 | 620.00 | 12,400.00 | 78,922 |
| 2024-07-23 | 583.00 | 604.00 | 579.00 | 598.00 | 11,960.00 | 44,316 |
| 2024-07-22 | 588.00 | 593.00 | 576.00 | 583.00 | 11,660.00 | 11,943 |
| 2024-07-19 | 588.00 | 588.00 | 580.00 | 588.00 | 11,760.00 | 7,100 |
| 2024-07-18 | 582.00 | 591.00 | 577.00 | 589.00 | 11,780.00 | 15,103 |
| 2024-07-17 | 587.00 | 596.00 | 580.00 | 589.00 | 11,780.00 | 32,302 |
| 2024-07-16 | 567.00 | 592.00 | 567.00 | 583.00 | 11,660.00 | 41,522 |
| 2024-07-15 | 570.00 | 572.00 | 567.00 | 572.00 | 11,440.00 | 6,706 |
| 2024-07-12 | 570.00 | 573.00 | 563.00 | 570.00 | 11,400.00 | 9,322 |
| 2024-07-11 | 570.00 | 574.00 | 566.00 | 570.00 | 11,400.00 | 13,451 |
| 2024-07-10 | 569.00 | 575.00 | 564.00 | 569.00 | 11,380.00 | 10,997 |
| 2024-07-09 | 563.00 | 574.00 | 563.00 | 569.00 | 11,380.00 | 9,552 |
| 2024-07-08 | 556.00 | 563.00 | 554.00 | 563.00 | 11,260.00 | 13,873 |
| 2024-07-05 | 560.00 | 568.00 | 548.00 | 556.00 | 11,120.00 | 21,413 |
| 2024-07-04 | 558.00 | 570.00 | 558.00 | 560.00 | 11,200.00 | 7,188 |
| 2024-07-03 | 578.00 | 580.00 | 553.00 | 560.00 | 11,200.00 | 26,653 |
| 2024-07-02 | 576.00 | 581.00 | 573.00 | 578.00 | 11,560.00 | 8,832 |
| 2024-07-01 | 580.00 | 585.00 | 576.00 | 577.00 | 11,540.00 | 9,569 |
| 2024-06-28 | 586.00 | 588.00 | 578.00 | 580.00 | 11,600.00 | 12,562 |
| 2024-06-27 | 579.00 | 584.00 | 578.00 | 578.00 | 11,560.00 | 10,275 |
| 2024-06-26 | 584.00 | 587.00 | 577.00 | 579.00 | 11,580.00 | 7,805 |
| 2024-06-25 | 579.00 | 586.00 | 578.00 | 584.00 | 11,680.00 | 14,422 |
| 2024-06-24 | 583.00 | 586.00 | 575.00 | 579.00 | 11,580.00 | 9,633 |
| 2024-06-21 | 581.00 | 584.00 | 575.00 | 582.00 | 11,640.00 | 11,301 |
| 2024-06-20 | 576.00 | 584.00 | 575.00 | 582.00 | 11,640.00 | 16,572 |
| 2024-06-19 | 578.00 | 583.00 | 575.00 | 575.00 | 11,500.00 | 14,133 |
| 2024-06-18 | 585.00 | 588.00 | 576.00 | 578.00 | 11,560.00 | 20,873 |
| 2024-06-17 | 583.00 | 588.00 | 581.00 | 585.00 | 11,700.00 | 6,462 |
| 2024-06-14 | 585.00 | 591.00 | 578.00 | 582.00 | 11,640.00 | 19,598 |
| 2024-06-13 | 596.00 | 598.00 | 585.00 | 585.00 | 11,700.00 | 38,886 |
| 2024-06-12 | 599.00 | 603.00 | 592.00 | 595.00 | 11,900.00 | 20,643 |
| 2024-06-11 | 606.00 | 606.00 | 595.00 | 598.00 | 11,960.00 | 14,015 |
| 2024-06-10 | 601.00 | 607.00 | 595.00 | 599.00 | 11,980.00 | 14,317 |
| 2024-06-07 | 602.00 | 605.00 | 596.00 | 601.00 | 12,020.00 | 11,951 |
| 2024-06-05 | 602.00 | 607.00 | 598.00 | 601.00 | 12,020.00 | 14,501 |
| 2024-06-04 | 605.00 | 611.00 | 600.00 | 602.00 | 12,040.00 | 17,773 |
| 2024-06-03 | 603.00 | 610.00 | 603.00 | 609.00 | 12,180.00 | 10,356 |
| 2024-05-31 | 602.00 | 606.00 | 599.00 | 604.00 | 12,080.00 | 9,786 |
| 2024-05-30 | 602.00 | 608.00 | 598.00 | 601.00 | 12,020.00 | 20,240 |
| 2024-05-29 | 608.00 | 611.00 | 603.00 | 604.00 | 12,080.00 | 14,364 |
| 2024-05-28 | 603.00 | 611.00 | 602.00 | 611.00 | 12,220.00 | 9,960 |
| 2024-05-27 | 605.00 | 610.00 | 597.00 | 608.00 | 12,160.00 | 17,808 |
| 2024-05-24 | 610.00 | 612.00 | 604.00 | 605.00 | 12,100.00 | 11,177 |
| 2024-05-23 | 608.00 | 615.00 | 605.00 | 611.00 | 12,220.00 | 7,017 |
| 2024-05-22 | 601.00 | 613.00 | 601.00 | 608.00 | 12,160.00 | 10,087 |
| 2024-05-21 | 605.00 | 615.00 | 599.00 | 603.00 | 12,060.00 | 22,765 |
| 2024-05-20 | 618.00 | 618.00 | 606.00 | 612.00 | 12,240.00 | 14,900 |
| 2024-05-17 | 614.00 | 618.00 | 610.00 | 614.00 | 12,280.00 | 17,117 |
| 2024-05-16 | 618.00 | 627.00 | 612.00 | 615.00 | 12,300.00 | 20,006 |
| 2024-05-14 | 619.00 | 625.00 | 616.00 | 618.00 | 12,360.00 | 20,636 |
| 2024-05-13 | 601.00 | 660.00 | 601.00 | 619.00 | 12,380.00 | 122,520 |
| 2024-05-10 | 606.00 | 608.00 | 600.00 | 603.00 | 12,060.00 | 8,993 |
| 2024-05-09 | 604.00 | 608.00 | 597.00 | 603.00 | 12,060.00 | 8,533 |
| 2024-05-08 | 601.00 | 604.00 | 581.00 | 603.00 | 12,060.00 | 12,704 |
| 2024-05-07 | 601.00 | 606.00 | 596.00 | 600.00 | 12,000.00 | 14,243 |
| 2024-05-03 | 609.00 | 609.00 | 601.00 | 601.00 | 12,020.00 | 9,327 |
| 2024-05-02 | 606.00 | 612.00 | 602.00 | 606.00 | 12,120.00 | 6,127 |
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.