Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 680.00 | 701.00 | 678.00 | 692.00 | 13,840.00 | 20,012 |
| 2023-11-03 | 676.00 | 679.00 | 666.00 | 671.00 | 13,420.00 | 13,055 |
| 2023-11-02 | 656.00 | 677.00 | 656.00 | 674.00 | 13,480.00 | 15,751 |
| 2023-11-01 | 649.00 | 662.00 | 649.00 | 659.00 | 13,180.00 | 7,741 |
| 2023-10-31 | 663.00 | 664.00 | 646.00 | 649.00 | 12,980.00 | 14,267 |
| 2023-10-30 | 650.00 | 658.00 | 643.00 | 656.00 | 13,120.00 | 11,989 |
| 2023-10-27 | 643.00 | 660.00 | 632.00 | 650.00 | 13,000.00 | 12,873 |
| 2023-10-26 | 660.00 | 662.00 | 633.00 | 645.00 | 12,900.00 | 33,497 |
| 2023-10-25 | 668.00 | 676.00 | 657.00 | 668.00 | 13,360.00 | 10,662 |
| 2023-10-24 | 649.00 | 665.00 | 641.00 | 665.00 | 13,300.00 | 12,728 |
| 2023-10-23 | 646.00 | 663.00 | 646.00 | 649.00 | 12,980.00 | 18,711 |
| 2023-10-20 | 660.00 | 664.00 | 644.00 | 649.00 | 12,980.00 | 15,481 |
| 2023-10-19 | 667.00 | 690.00 | 663.00 | 664.00 | 13,280.00 | 23,961 |
| 2023-10-18 | 695.00 | 701.00 | 680.00 | 685.00 | 13,700.00 | 12,131 |
| 2023-10-17 | 698.00 | 706.00 | 670.00 | 693.00 | 13,860.00 | 10,251 |
| 2023-10-16 | 708.00 | 711.00 | 685.00 | 692.00 | 13,840.00 | 9,550 |
| 2023-10-13 | 702.00 | 710.00 | 698.00 | 707.00 | 14,140.00 | 17,277 |
| 2023-10-12 | 683.00 | 708.00 | 683.00 | 708.00 | 14,160.00 | 19,498 |
| 2023-10-11 | 670.00 | 691.00 | 670.00 | 683.00 | 13,660.00 | 12,488 |
| 2023-10-10 | 675.00 | 687.00 | 667.00 | 669.00 | 13,380.00 | 21,737 |
| 2023-10-09 | 1.688 | 1.688 | 1.688 | 1.688 | 33.750 | 0 |
| 2023-10-06 | 669.00 | 691.00 | 669.00 | 675.00 | 13,500.00 | 21,999 |
| 2023-10-05 | 700.00 | 706.00 | 675.00 | 675.00 | 13,500.00 | 25,476 |
| 2023-10-04 | 704.00 | 710.00 | 693.00 | 695.00 | 13,900.00 | 20,234 |
| 2023-09-27 | 688.00 | 720.00 | 687.00 | 706.00 | 14,120.00 | 19,464 |
| 2023-09-26 | 714.00 | 714.00 | 690.00 | 693.00 | 13,860.00 | 34,045 |
| 2023-09-25 | 712.00 | 735.00 | 701.00 | 702.00 | 14,040.00 | 35,638 |
| 2023-09-24 | 1.790 | 1.790 | 1.790 | 1.790 | 35.800 | 0 |
| 2023-09-22 | 708.00 | 730.00 | 708.00 | 716.00 | 14,320.00 | 23,026 |
| 2023-09-21 | 735.00 | 743.00 | 722.00 | 724.00 | 14,480.00 | 41,400 |
| 2023-09-20 | 751.00 | 759.00 | 739.00 | 739.00 | 14,780.00 | 27,556 |
| 2023-09-19 | 763.00 | 769.00 | 750.00 | 751.00 | 15,020.00 | 35,647 |
| 2023-09-18 | 769.00 | 774.00 | 757.00 | 769.00 | 15,380.00 | 21,082 |
| 2023-09-15 | 761.00 | 773.00 | 744.00 | 770.00 | 15,400.00 | 39,494 |
| 2023-09-14 | 776.00 | 789.00 | 733.00 | 759.00 | 15,180.00 | 237,622 |
| 2023-09-13 | 794.00 | 800.00 | 781.00 | 783.00 | 15,660.00 | 21,838 |
| 2023-09-12 | 803.00 | 809.00 | 789.00 | 795.00 | 15,900.00 | 23,580 |
| 2023-09-11 | 800.00 | 810.00 | 800.00 | 803.00 | 16,060.00 | 8,713 |
| 2023-09-08 | 805.00 | 808.00 | 796.00 | 800.00 | 16,000.00 | 19,763 |
| 2023-09-07 | 819.00 | 824.00 | 801.00 | 801.00 | 16,020.00 | 29,482 |
| 2023-09-06 | 815.00 | 840.00 | 812.00 | 819.00 | 16,380.00 | 29,838 |
| 2023-09-05 | 813.00 | 827.00 | 810.00 | 814.00 | 16,280.00 | 21,579 |
| 2023-09-04 | 837.00 | 838.00 | 815.00 | 817.00 | 16,340.00 | 25,658 |
| 2023-09-01 | 859.00 | 871.00 | 830.00 | 836.00 | 16,720.00 | 35,967 |
| 2023-08-31 | 848.00 | 880.00 | 845.00 | 853.00 | 17,060.00 | 39,403 |
| 2023-08-30 | 856.00 | 865.00 | 844.00 | 844.00 | 16,880.00 | 21,101 |
| 2023-08-29 | 841.00 | 865.00 | 838.00 | 855.00 | 17,100.00 | 29,402 |
| 2023-08-28 | 810.00 | 843.00 | 810.00 | 836.00 | 16,720.00 | 32,631 |
| 2023-08-25 | 810.00 | 819.00 | 806.00 | 809.00 | 16,180.00 | 18,432 |
| 2023-08-24 | 820.00 | 829.00 | 814.00 | 814.00 | 16,280.00 | 22,269 |
| 2023-08-23 | 825.00 | 833.00 | 809.00 | 810.00 | 16,200.00 | 37,606 |
| 2023-08-22 | 845.00 | 857.00 | 829.00 | 830.00 | 16,600.00 | 28,810 |
| 2023-08-21 | 875.00 | 875.00 | 842.00 | 845.00 | 16,900.00 | 38,782 |
| 2023-08-20 | 2.170 | 2.170 | 2.170 | 2.170 | 43.400 | 0 |
| 2023-08-18 | 866.00 | 880.00 | 850.00 | 868.00 | 17,360.00 | 32,245 |
| 2023-08-17 | 900.00 | 905.00 | 863.00 | 867.00 | 17,340.00 | 60,466 |
| 2023-08-16 | 893.00 | 918.00 | 865.00 | 899.00 | 17,980.00 | 100,895 |
| 2023-08-15 | 2.225 | 2.225 | 2.225 | 2.225 | 44.500 | 0 |
| 2023-08-14 | 886.00 | 915.00 | 875.00 | 890.00 | 17,800.00 | 94,181 |
| 2023-08-13 | 2.215 | 2.215 | 2.215 | 2.215 | 44.300 | 0 |
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.