Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 628.00 | 634.00 | 621.00 | 626.00 | 12,520.00 | 15,198 |
| 2024-01-30 | 637.00 | 638.00 | 623.00 | 630.00 | 12,600.00 | 9,620 |
| 2024-01-29 | 630.00 | 638.00 | 626.00 | 632.00 | 12,640.00 | 12,461 |
| 2024-01-26 | 613.00 | 631.00 | 613.00 | 627.00 | 12,540.00 | 15,426 |
| 2024-01-25 | 625.00 | 629.00 | 615.00 | 620.00 | 12,400.00 | 22,710 |
| 2024-01-24 | 644.00 | 644.00 | 621.00 | 625.00 | 12,500.00 | 21,588 |
| 2024-01-23 | 643.00 | 650.00 | 634.00 | 635.00 | 12,700.00 | 15,103 |
| 2024-01-22 | 645.00 | 652.00 | 635.00 | 645.00 | 12,900.00 | 18,675 |
| 2024-01-19 | 619.00 | 656.00 | 618.00 | 648.00 | 12,960.00 | 51,997 |
| 2024-01-18 | 615.00 | 626.00 | 610.00 | 617.00 | 12,340.00 | 17,627 |
| 2024-01-17 | 632.00 | 633.00 | 612.00 | 619.00 | 12,380.00 | 29,409 |
| 2024-01-16 | 637.00 | 646.00 | 622.00 | 632.00 | 12,640.00 | 23,171 |
| 2024-01-15 | 640.00 | 641.00 | 632.00 | 636.00 | 12,720.00 | 2,098 |
| 2024-01-12 | 654.00 | 655.00 | 635.00 | 635.00 | 12,700.00 | 33,540 |
| 2024-01-11 | 653.00 | 661.00 | 648.00 | 654.00 | 13,080.00 | 19,638 |
| 2024-01-10 | 653.00 | 656.00 | 646.00 | 653.00 | 13,060.00 | 8,838 |
| 2024-01-09 | 645.00 | 656.00 | 636.00 | 653.00 | 13,060.00 | 17,661 |
| 2024-01-08 | 648.00 | 649.00 | 638.00 | 642.00 | 12,840.00 | 8,256 |
| 2024-01-05 | 649.00 | 649.00 | 642.00 | 644.00 | 12,880.00 | 10,152 |
| 2024-01-04 | 644.00 | 650.00 | 641.00 | 648.00 | 12,960.00 | 11,044 |
| 2024-01-03 | 642.00 | 651.00 | 641.00 | 644.00 | 12,880.00 | 13,699 |
| 2024-01-02 | 640.00 | 650.00 | 635.00 | 645.00 | 12,900.00 | 18,830 |
| 2023-12-28 | 635.00 | 643.00 | 632.00 | 640.00 | 12,800.00 | 12,216 |
| 2023-12-27 | 628.00 | 637.00 | 628.00 | 633.00 | 12,660.00 | 15,545 |
| 2023-12-26 | 643.00 | 649.00 | 632.00 | 632.00 | 12,640.00 | 30,238 |
| 2023-12-22 | 651.00 | 656.00 | 638.00 | 644.00 | 12,880.00 | 40,792 |
| 2023-12-21 | 655.00 | 660.00 | 650.00 | 651.00 | 13,020.00 | 13,213 |
| 2023-12-20 | 657.00 | 660.00 | 653.00 | 657.00 | 13,140.00 | 12,319 |
| 2023-12-19 | 659.00 | 662.00 | 656.00 | 657.00 | 13,140.00 | 7,640 |
| 2023-12-18 | 658.00 | 664.00 | 657.00 | 661.00 | 13,220.00 | 7,255 |
| 2023-12-17 | 1.643 | 1.643 | 1.643 | 1.643 | 32.850 | 0 |
| 2023-12-15 | 649.00 | 657.00 | 649.00 | 657.00 | 13,140.00 | 8,706 |
| 2023-12-14 | 660.00 | 664.00 | 648.00 | 650.00 | 13,000.00 | 22,454 |
| 2023-12-13 | 659.00 | 665.00 | 653.00 | 653.00 | 13,060.00 | 18,451 |
| 2023-12-12 | 663.00 | 678.00 | 659.00 | 662.00 | 13,240.00 | 15,897 |
| 2023-12-11 | 669.00 | 687.00 | 659.00 | 667.00 | 13,340.00 | 17,736 |
| 2023-12-08 | 655.00 | 667.00 | 655.00 | 662.00 | 13,240.00 | 12,946 |
| 2023-12-07 | 653.00 | 660.00 | 649.00 | 658.00 | 13,160.00 | 18,894 |
| 2023-12-06 | 664.00 | 667.00 | 656.00 | 656.00 | 13,120.00 | 15,563 |
| 2023-12-05 | 670.00 | 674.00 | 656.00 | 663.00 | 13,260.00 | 10,182 |
| 2023-12-04 | 675.00 | 677.00 | 651.00 | 670.00 | 13,400.00 | 15,777 |
| 2023-12-01 | 667.00 | 674.00 | 665.00 | 670.00 | 13,400.00 | 11,322 |
| 2023-11-30 | 671.00 | 690.00 | 670.00 | 670.00 | 13,400.00 | 10,598 |
| 2023-11-29 | 687.00 | 689.00 | 667.00 | 670.00 | 13,400.00 | 18,537 |
| 2023-11-28 | 699.00 | 699.00 | 681.00 | 684.00 | 13,680.00 | 25,524 |
| 2023-11-27 | 686.00 | 696.00 | 682.00 | 690.00 | 13,800.00 | 21,873 |
| 2023-11-24 | 705.00 | 708.00 | 688.00 | 690.00 | 13,800.00 | 26,023 |
| 2023-11-23 | 720.00 | 721.00 | 700.00 | 704.00 | 14,080.00 | 31,856 |
| 2023-11-22 | 691.00 | 749.00 | 688.00 | 721.00 | 14,420.00 | 140,737 |
| 2023-11-21 | 690.00 | 694.00 | 681.00 | 691.00 | 13,820.00 | 12,962 |
| 2023-11-20 | 685.00 | 694.00 | 683.00 | 689.00 | 13,780.00 | 9,213 |
| 2023-11-17 | 695.00 | 695.00 | 672.00 | 685.00 | 13,700.00 | 9,196 |
| 2023-11-16 | 692.00 | 698.00 | 684.00 | 692.00 | 13,840.00 | 6,327 |
| 2023-11-15 | 699.00 | 703.00 | 686.00 | 690.00 | 13,800.00 | 11,997 |
| 2023-11-14 | 661.00 | 691.00 | 661.00 | 685.00 | 13,700.00 | 11,953 |
| 2023-11-13 | 685.00 | 692.00 | 661.00 | 661.00 | 13,220.00 | 10,562 |
| 2023-11-10 | 688.00 | 695.00 | 681.00 | 681.00 | 13,620.00 | 8,248 |
| 2023-11-09 | 686.00 | 703.00 | 684.00 | 694.00 | 13,880.00 | 15,891 |
| 2023-11-08 | 688.00 | 702.00 | 681.00 | 686.00 | 13,720.00 | 10,480 |
| 2023-11-07 | 692.00 | 701.00 | 681.00 | 685.00 | 13,700.00 | 16,088 |
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.