Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 602.00 | 609.00 | 600.00 | 606.00 | 12,120.00 | 17,902 |
| 2024-04-29 | 595.00 | 603.00 | 590.00 | 602.00 | 12,040.00 | 15,897 |
| 2024-04-26 | 605.00 | 605.00 | 590.00 | 591.00 | 11,820.00 | 21,173 |
| 2024-04-25 | 607.00 | 608.00 | 601.00 | 605.00 | 12,100.00 | 6,928 |
| 2024-04-24 | 601.00 | 609.00 | 599.00 | 605.00 | 12,100.00 | 10,758 |
| 2024-04-23 | 599.00 | 613.00 | 598.00 | 599.00 | 11,980.00 | 10,363 |
| 2024-04-22 | 612.00 | 613.00 | 600.00 | 602.00 | 12,040.00 | 7,149 |
| 2024-04-19 | 607.00 | 610.00 | 597.00 | 610.00 | 12,200.00 | 10,233 |
| 2024-04-18 | 600.00 | 610.00 | 590.00 | 609.00 | 12,180.00 | 12,551 |
| 2024-04-17 | 589.00 | 605.00 | 589.00 | 600.00 | 12,000.00 | 13,009 |
| 2024-04-16 | 608.00 | 619.00 | 591.00 | 593.00 | 11,860.00 | 36,492 |
| 2024-04-15 | 606.00 | 613.00 | 598.00 | 608.00 | 12,160.00 | 25,914 |
| 2024-04-12 | 613.00 | 617.00 | 611.00 | 615.00 | 12,300.00 | 5,960 |
| 2024-04-11 | 612.00 | 616.00 | 609.00 | 613.00 | 12,260.00 | 6,383 |
| 2024-04-09 | 616.00 | 622.00 | 610.00 | 612.00 | 12,240.00 | 12,915 |
| 2024-04-08 | 620.00 | 620.00 | 613.00 | 616.00 | 12,320.00 | 12,830 |
| 2024-04-05 | 616.00 | 620.00 | 611.00 | 616.00 | 12,320.00 | 19,639 |
| 2024-04-04 | 618.00 | 624.00 | 615.00 | 620.00 | 12,400.00 | 10,576 |
| 2024-04-03 | 633.00 | 633.00 | 618.00 | 618.00 | 12,360.00 | 28,374 |
| 2024-04-02 | 634.00 | 642.00 | 630.00 | 633.00 | 12,660.00 | 27,916 |
| 2024-04-01 | 637.00 | 645.00 | 636.00 | 644.00 | 12,880.00 | 13,567 |
| 2024-03-29 | 640.00 | 646.00 | 637.00 | 637.00 | 12,740.00 | 10,374 |
| 2024-03-28 | 646.00 | 650.00 | 639.00 | 643.00 | 12,860.00 | 22,747 |
| 2024-03-27 | 649.00 | 653.00 | 642.00 | 646.00 | 12,920.00 | 12,189 |
| 2024-03-26 | 646.00 | 654.00 | 639.00 | 649.00 | 12,980.00 | 18,412 |
| 2024-03-25 | 647.00 | 657.00 | 640.00 | 646.00 | 12,920.00 | 27,763 |
| 2024-03-22 | 644.00 | 647.00 | 640.00 | 645.00 | 12,900.00 | 15,136 |
| 2024-03-21 | 632.00 | 647.00 | 632.00 | 641.00 | 12,820.00 | 19,421 |
| 2024-03-20 | 634.00 | 638.00 | 629.00 | 629.00 | 12,580.00 | 9,694 |
| 2024-03-19 | 628.00 | 632.00 | 619.00 | 630.00 | 12,600.00 | 20,826 |
| 2024-03-18 | 636.00 | 636.00 | 627.00 | 628.00 | 12,560.00 | 10,823 |
| 2024-03-15 | 638.00 | 640.00 | 629.00 | 631.00 | 12,620.00 | 14,607 |
| 2024-03-14 | 645.00 | 646.00 | 629.00 | 638.00 | 12,760.00 | 17,238 |
| 2024-03-13 | 622.00 | 639.00 | 622.00 | 638.00 | 12,760.00 | 16,757 |
| 2024-03-12 | 621.00 | 625.00 | 610.00 | 620.00 | 12,400.00 | 22,019 |
| 2024-03-11 | 631.00 | 631.00 | 618.00 | 620.00 | 12,400.00 | 16,717 |
| 2024-03-08 | 640.00 | 644.00 | 626.00 | 626.00 | 12,520.00 | 15,232 |
| 2024-03-07 | 637.00 | 639.00 | 626.00 | 637.00 | 12,740.00 | 15,953 |
| 2024-03-06 | 631.00 | 643.00 | 631.00 | 635.00 | 12,700.00 | 14,109 |
| 2024-03-05 | 635.00 | 640.00 | 628.00 | 635.00 | 12,700.00 | 10,315 |
| 2024-03-04 | 638.00 | 656.00 | 635.00 | 635.00 | 12,700.00 | 17,580 |
| 2024-02-29 | 638.00 | 645.00 | 630.00 | 634.00 | 12,680.00 | 24,301 |
| 2024-02-28 | 643.00 | 650.00 | 636.00 | 644.00 | 12,880.00 | 9,734 |
| 2024-02-27 | 649.00 | 659.00 | 642.00 | 643.00 | 12,860.00 | 15,945 |
| 2024-02-26 | 652.00 | 670.00 | 647.00 | 653.00 | 13,060.00 | 21,591 |
| 2024-02-23 | 650.00 | 654.00 | 641.00 | 652.00 | 13,040.00 | 14,150 |
| 2024-02-22 | 652.00 | 658.00 | 646.00 | 650.00 | 13,000.00 | 12,844 |
| 2024-02-21 | 660.00 | 667.00 | 619.00 | 653.00 | 13,060.00 | 16,553 |
| 2024-02-20 | 674.00 | 674.00 | 657.00 | 662.00 | 13,240.00 | 18,740 |
| 2024-02-19 | 678.00 | 681.00 | 671.00 | 673.00 | 13,460.00 | 14,879 |
| 2024-02-16 | 679.00 | 683.00 | 670.00 | 673.00 | 13,460.00 | 17,422 |
| 2024-02-15 | 668.00 | 685.00 | 667.00 | 681.00 | 13,620.00 | 28,908 |
| 2024-02-14 | 658.00 | 670.00 | 657.00 | 668.00 | 13,360.00 | 16,359 |
| 2024-02-13 | 657.00 | 668.00 | 653.00 | 668.00 | 13,360.00 | 23,791 |
| 2024-02-08 | 647.00 | 657.00 | 646.00 | 655.00 | 13,100.00 | 16,051 |
| 2024-02-07 | 650.00 | 653.00 | 642.00 | 649.00 | 12,980.00 | 22,431 |
| 2024-02-06 | 654.00 | 655.00 | 643.00 | 650.00 | 13,000.00 | 21,928 |
| 2024-02-05 | 646.00 | 652.00 | 640.00 | 650.00 | 13,000.00 | 33,447 |
| 2024-02-02 | 627.00 | 643.00 | 627.00 | 642.00 | 12,840.00 | 25,702 |
| 2024-02-01 | 625.00 | 630.00 | 621.00 | 628.00 | 12,560.00 | 10,428 |
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.