Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 884.00 | 896.00 | 875.00 | 886.00 | 17,720.00 | 46,011 |
| 2023-08-10 | 898.00 | 903.00 | 875.00 | 884.00 | 17,680.00 | 61,553 |
| 2023-08-09 | 844.00 | 905.00 | 840.00 | 890.00 | 17,800.00 | 87,511 |
| 2023-08-08 | 860.00 | 863.00 | 834.00 | 844.00 | 16,880.00 | 33,375 |
| 2023-08-07 | 862.00 | 862.00 | 829.00 | 860.00 | 17,200.00 | 36,064 |
| 2023-08-06 | 2.153 | 2.153 | 2.153 | 2.153 | 43.050 | 0 |
| 2023-08-04 | 822.00 | 865.00 | 818.00 | 861.00 | 17,220.00 | 62,656 |
| 2023-08-03 | 831.00 | 835.00 | 771.00 | 828.00 | 16,560.00 | 39,461 |
| 2023-08-02 | 842.00 | 849.00 | 827.00 | 836.00 | 16,720.00 | 37,277 |
| 2023-08-01 | 852.00 | 853.00 | 831.00 | 843.00 | 16,860.00 | 29,779 |
| 2023-07-31 | 847.00 | 860.00 | 837.00 | 842.00 | 16,840.00 | 40,156 |
| 2023-07-28 | 827.00 | 854.00 | 819.00 | 851.00 | 17,020.00 | 54,512 |
| 2023-07-27 | 765.00 | 838.00 | 761.00 | 826.00 | 16,520.00 | 84,854 |
| 2023-07-26 | 784.00 | 827.00 | 745.00 | 773.00 | 15,460.00 | 167,143 |
| 2023-07-25 | 792.00 | 803.00 | 780.00 | 790.00 | 15,800.00 | 61,356 |
| 2023-07-24 | 836.00 | 836.00 | 791.00 | 794.00 | 15,880.00 | 60,858 |
| 2023-07-23 | 2.060 | 2.060 | 2.060 | 2.060 | 41.200 | 0 |
| 2023-07-21 | 824.00 | 833.00 | 810.00 | 824.00 | 16,480.00 | 42,036 |
| 2023-07-20 | 848.00 | 859.00 | 820.00 | 824.00 | 16,480.00 | 41,112 |
| 2023-07-19 | 855.00 | 880.00 | 840.00 | 847.00 | 16,940.00 | 43,778 |
| 2023-07-18 | 858.00 | 888.00 | 843.00 | 857.00 | 17,140.00 | 59,915 |
| 2023-07-17 | 880.00 | 881.00 | 854.00 | 858.00 | 17,160.00 | 52,721 |
| 2023-07-16 | 2.200 | 2.200 | 2.200 | 2.200 | 44.000 | 0 |
| 2023-07-14 | 890.00 | 924.00 | 880.00 | 880.00 | 17,600.00 | 86,070 |
| 2023-07-13 | 925.00 | 935.00 | 890.00 | 890.00 | 17,800.00 | 83,145 |
| 2023-07-12 | 934.00 | 940.00 | 902.00 | 917.00 | 18,340.00 | 137,434 |
| 2023-07-11 | 845.00 | 945.00 | 845.00 | 935.00 | 18,700.00 | 312,291 |
| 2023-07-10 | 873.00 | 873.00 | 833.00 | 845.00 | 16,900.00 | 97,464 |
| 2023-07-09 | 2.193 | 2.193 | 2.193 | 2.193 | 43.850 | 0 |
| 2023-07-07 | 891.00 | 922.00 | 871.00 | 877.00 | 17,540.00 | 120,855 |
| 2023-07-06 | 940.00 | 960.00 | 887.00 | 887.00 | 17,740.00 | 171,051 |
| 2023-07-05 | 887.00 | 993.00 | 858.00 | 940.00 | 18,800.00 | 903,678 |
| 2023-07-04 | 780.00 | 937.00 | 775.00 | 882.00 | 17,640.00 | 797,344 |
| 2023-07-03 | 808.00 | 808.00 | 776.00 | 781.00 | 15,620.00 | 79,859 |
| 2023-06-30 | 828.00 | 839.00 | 772.00 | 800.00 | 16,000.00 | 123,470 |
| 2023-06-29 | 883.00 | 897.00 | 819.00 | 829.00 | 16,580.00 | 94,411 |
| 2023-06-28 | 900.00 | 908.00 | 870.00 | 898.00 | 17,960.00 | 62,377 |
| 2023-06-27 | 918.00 | 943.00 | 855.00 | 898.00 | 17,960.00 | 123,947 |
| 2023-06-26 | 901.00 | 923.00 | 866.00 | 909.00 | 18,180.00 | 74,274 |
| 2023-06-23 | 901.00 | 947.00 | 885.00 | 901.00 | 18,020.00 | 170,185 |
| 2023-06-22 | 862.00 | 936.00 | 861.00 | 901.00 | 18,020.00 | 231,357 |
| 2023-06-21 | 817.00 | 894.00 | 805.00 | 877.00 | 17,540.00 | 267,270 |
| 2023-06-20 | 748.00 | 900.00 | 746.00 | 832.00 | 16,640.00 | 540,469 |
| 2023-06-19 | 747.00 | 758.00 | 731.00 | 754.00 | 15,080.00 | 16,556 |
| 2023-06-16 | 740.00 | 745.00 | 733.00 | 740.00 | 14,800.00 | 14,597 |
| 2023-06-15 | 748.00 | 753.00 | 735.00 | 739.00 | 14,780.00 | 17,561 |
| 2023-06-14 | 756.00 | 761.00 | 744.00 | 749.00 | 14,980.00 | 15,673 |
| 2023-06-13 | 762.00 | 772.00 | 759.00 | 759.00 | 15,180.00 | 16,475 |
| 2023-06-12 | 762.00 | 774.00 | 760.00 | 762.00 | 15,240.00 | 22,899 |
| 2023-06-09 | 759.00 | 770.00 | 756.00 | 760.00 | 15,200.00 | 10,510 |
| 2023-06-08 | 765.00 | 766.00 | 753.00 | 760.00 | 15,200.00 | 14,027 |
| 2023-06-07 | 769.00 | 772.00 | 759.00 | 765.00 | 15,300.00 | 12,139 |
| 2023-06-05 | 762.00 | 775.00 | 761.00 | 767.00 | 15,340.00 | 14,204 |
| 2023-06-02 | 755.00 | 765.00 | 752.00 | 760.00 | 15,200.00 | 12,025 |
| 2023-06-01 | 752.00 | 752.00 | 739.00 | 751.00 | 15,020.00 | 20,738 |
| 2023-05-31 | 758.00 | 761.00 | 752.00 | 752.00 | 15,040.00 | 9,939 |
| 2023-05-30 | 764.00 | 773.00 | 751.00 | 758.00 | 15,160.00 | 18,856 |
| 2023-05-26 | 775.00 | 775.00 | 755.00 | 760.00 | 15,200.00 | 16,605 |
| 2023-05-25 | 783.00 | 783.00 | 763.00 | 768.00 | 15,360.00 | 16,473 |
| 2023-05-24 | 781.00 | 786.00 | 772.00 | 776.00 | 15,520.00 | 13,591 |
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.